TR4DER - FERROVIAL [FER.MC] Historical Prices

FERROVIAL - [Ticker: FER.MC]
Last Trade	18.35	Last Trade Time	2018-12-03 - 00:00:00
Variation	+0.17 (+1.01%)	Open	18.36
High	18.53	Low	18.21
Volume	774,719	Average Volume (3m)	0
Yield		Bid / Ask	N/A
Former Close	18.17	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
FER.MC quotes from 2000-01-01 to 2024-05-02
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2014-02-21	1,528,300	14.48	14.52	14.22	14.40	00:00:00
2014-02-24	2,196,676	14.46	14.85	14.43	14.84	00:00:00
2014-02-25	3,066,100	14.89	15.04	14.85	14.98	00:00:00
2014-02-26	3,666,900	15.10	15.56	15.09	15.47	00:00:00
2014-02-27	2,779,800	15.45	15.45	15.07	15.33	00:00:00
2014-02-28	1,907,900	15.30	15.35	15.12	15.30	00:00:00
2014-03-03	6,566,600	15.05	15.21	14.94	15.16	00:00:00
2014-03-04	3,022,600	15.34	15.54	15.31	15.54	00:00:00
2014-03-05	2,045,200	15.53	15.59	15.36	15.55	00:00:00
2014-03-06	2,822,220	15.60	15.92	15.58	15.87	00:00:00
2014-03-07	5,457,834	15.91	15.91	15.59	15.62	00:00:00
2014-03-10	1,840,021	15.62	15.85	15.62	15.78	00:00:00
2014-03-11	6,941,000	15.77	15.79	15.44	15.48	00:00:00
2014-03-12	2,210,600	15.48	15.55	15.32	15.44	00:00:00
2014-03-13	3,743,000	15.00	15.35	14.91	15.03	00:00:00
2014-03-14	2,380,900	14.95	14.99	14.69	14.82	00:00:00
2014-03-17	1,686,500	14.80	15.07	14.77	15.04	00:00:00
2014-03-18	1,545,195	15.03	15.25	14.95	15.18	00:00:00
2014-03-19	1,526,541	15.25	15.40	15.15	15.30	00:00:00
2014-03-20	1,487,531	15.25	15.29	15.03	15.20	00:00:00
2014-03-21	1,826,970	15.26	15.33	15.15	15.15	00:00:00
2014-03-24	2,109,691	15.21	15.24	14.88	14.93	00:00:00
2014-03-25	1,664,500	15.20	15.36	15.00	15.33	00:00:00
2014-03-26	1,358,100	15.40	15.58	15.35	15.47	00:00:00
2014-03-27	1,581,549	15.47	15.55	15.35	15.51	00:00:00
2014-03-28	1,323,130	15.63	15.75	15.58	15.68	00:00:00
2014-03-31	1,168,601	15.76	15.85	15.72	15.73	00:00:00
2014-04-01	1,870,910	15.85	15.95	15.77	15.89	00:00:00
2014-04-02	1,921,526	15.90	15.91	15.72	15.82	00:00:00
2014-04-03	2,850,594	15.90	16.00	15.85	15.91	00:00:00
2014-04-04	1,687,891	16.00	16.10	15.87	16.05	00:00:00
2014-04-07	2,034,500	15.94	16.06	15.86	15.90	00:00:00
2014-04-08	1,649,385	15.91	15.94	15.57	15.71	00:00:00
2014-04-09	1,295,252	15.73	15.84	15.72	15.77	00:00:00
2014-04-10	1,653,285	15.94	15.95	15.63	15.70	00:00:00
2014-04-11	1,902,775	15.58	15.64	15.23	15.39	00:00:00
2014-04-14	4,882,246	15.29	15.50	15.13	15.37	00:00:00
2014-04-15	4,156,791	15.38	15.48	15.18	15.30	00:00:00
2014-04-16	3,928,439	15.46	15.61	15.41	15.61	00:00:00
2014-04-17	1,238,471	15.63	15.73	15.57	15.68	00:00:00
2014-04-21	0	15.68	15.68	15.68	15.68	00:00:00
2014-04-22	1,050,300	15.80	15.98	15.68	15.96	00:00:00
2014-04-23	1,873,500	15.94	16.02	15.85	15.99	00:00:00
2014-04-24	2,910,500	16.06	16.10	15.77	15.98	00:00:00
2014-04-25	1,013,000	15.87	16.00	15.77	15.81	00:00:00
2014-04-28	1,086,881	15.85	15.90	15.71	15.79	00:00:00
2014-04-29	1,258,483	15.87	16.08	15.80	16.07	00:00:00
2014-04-30	1,790,103	15.96	16.15	15.87	16.00	00:00:00
2014-05-01	0	16.00	16.00	16.00	16.00	00:00:00
2014-05-02	1,610,000	15.99	16.08	15.79	15.85	00:00:00
2014-05-05	4,028,900	15.87	16.00	15.69	15.98	00:00:00
2014-05-06	1,872,706	16.00	16.08	15.84	15.96	00:00:00
2014-05-07	1,824,600	15.87	16.01	15.77	15.82	00:00:00
2014-05-08	2,338,900	15.83	16.03	15.76	15.92	00:00:00
2014-05-09	3,223,300	15.90	15.99	15.82	15.96	00:00:00
2014-05-12	1,968,900	16.04	16.22	15.89	16.22	00:00:00
2014-05-13	2,313,900	16.30	16.35	16.16	16.17	00:00:00
2014-05-14	1,648,000	16.27	16.27	16.08	16.16	00:00:00
2014-05-15	2,045,234	16.15	16.15	15.58	15.65	00:00:00
2014-05-16	2,212,068	15.57	15.65	15.26	15.49	00:00:00
2014-05-19	1,405,400	15.50	15.68	15.32	15.56	00:00:00
2014-05-20	1,688,000	15.59	15.68	15.55	15.55	00:00:00
2014-05-21	2,446,500	15.50	15.60	15.43	15.57	00:00:00
2014-05-22	1,306,616	15.67	15.70	15.53	15.61	00:00:00
2014-05-23	9,775,938	15.59	15.78	15.53	15.72	00:00:00
2014-05-26	1,130,600	15.81	15.94	15.74	15.89	00:00:00
2014-05-27	1,462,100	15.85	15.97	15.84	15.86	00:00:00
2014-05-28	1,550,600	15.88	15.91	15.76	15.83	00:00:00
2014-05-29	1,429,536	15.83	15.88	15.76	15.80	00:00:00
2014-05-30	2,665,350	15.80	15.97	15.78	15.88	00:00:00
2014-06-02	2,127,500	15.93	16.03	15.89	15.94	00:00:00
2014-06-03	1,270,700	15.93	15.94	15.78	15.79	00:00:00
2014-06-04	1,494,200	15.75	15.93	15.67	15.93	00:00:00
2014-06-05	2,662,700	15.95	16.19	15.89	16.07	00:00:00
2014-06-06	1,878,600	16.10	16.30	16.07	16.24	00:00:00
2014-06-09	5,056,452	16.24	16.43	16.21	16.41	00:00:00
2014-06-10	1,481,300	16.41	16.45	16.28	16.36	00:00:00
2014-06-11	1,325,900	16.33	16.40	16.09	16.31	00:00:00
2014-06-12	1,276,519	16.30	16.33	16.17	16.25	00:00:00
2014-06-13	1,952,986	16.20	16.22	16.09	16.12	00:00:00
2014-06-16	1,766,700	16.05	16.12	15.98	16.02	00:00:00
2014-06-17	2,207,800	16.05	16.11	15.95	16.02	00:00:00
2014-06-18	1,583,200	16.10	16.30	16.06	16.19	00:00:00
2014-06-19	1,521,700	16.34	16.49	16.31	16.40	00:00:00
2014-06-20	4,898,100	16.38	16.48	16.24	16.33	00:00:00
2014-06-23	1,310,839	16.31	16.37	16.25	16.33	00:00:00
2014-06-24	3,457,920	16.36	16.37	16.19	16.31	00:00:00
2014-06-25	2,557,466	16.23	16.25	15.95	16.13	00:00:00
2014-06-26	4,578,000	16.23	16.23	16.00	16.17	00:00:00
2014-06-27	1,078,600	16.21	16.30	16.15	16.21	00:00:00
2014-06-30	3,131,200	16.20	16.32	16.13	16.26	00:00:00
2014-07-01	1,713,379	16.32	16.37	16.07	16.18	00:00:00
2014-07-02	1,966,200	15.94	16.11	15.90	16.08	00:00:00
2014-07-03	1,943,300	16.08	16.20	16.03	16.13	00:00:00
2014-07-04	1,697,301	16.13	16.19	15.92	16.06	00:00:00
2014-07-07	1,375,272	15.99	16.00	15.80	15.84	00:00:00
2014-07-08	2,075,855	15.87	15.88	15.38	15.43	00:00:00
2014-07-09	1,808,933	15.46	15.52	15.32	15.40	00:00:00
2014-07-10	2,990,334	15.39	15.42	15.15	15.24	00:00:00
2014-07-11	1,772,753	15.24	15.46	15.19	15.33	00:00:00
2014-07-14	1,779,300	15.39	15.46	15.30	15.40	00:00:00
2014-07-15	1,544,160	15.37	15.46	15.30	15.35	00:00:00
2014-07-16	1,262,196	15.37	15.65	15.35	15.65	00:00:00
2014-07-17	1,224,437	15.58	15.63	15.42	15.49	00:00:00
2014-07-18	2,972,707	15.42	15.60	15.30	15.60	00:00:00
2014-07-21	1,352,802	15.60	15.64	15.48	15.63	00:00:00
2014-07-22	1,390,467	15.73	15.90	15.68	15.89	00:00:00
2014-07-23	1,150,890	15.85	15.93	15.80	15.88	00:00:00
2014-07-24	1,789,822	15.84	16.16	15.75	16.13	00:00:00
2014-07-25	1,738,621	16.12	16.19	15.92	15.96	00:00:00
2014-07-28	1,629,608	16.04	16.09	15.67	15.75	00:00:00
2014-07-29	2,019,611	15.88	16.12	15.80	15.95	00:00:00
2014-07-30	2,942,356	15.95	16.18	15.90	16.16	00:00:00
2014-07-31	3,811,900	16.18	16.19	15.60	15.68	00:00:00
2014-08-01	2,684,200	15.68	15.70	15.27	15.40	00:00:00
2014-08-04	1,961,194	15.43	15.44	15.21	15.27	00:00:00
2014-08-05	2,684,493	15.33	15.38	15.17	15.35	00:00:00
2014-08-06	3,511,201	15.25	15.27	14.78	14.82	00:00:00
2014-08-07	3,600,900	14.76	14.76	14.46	14.51	00:00:00
2014-08-08	2,361,438	14.29	14.59	14.21	14.47	00:00:00
2014-08-11	3,226,882	14.62	14.92	14.62	14.80	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 > >>