|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-08-11 | 3,226,882 | 14.62 | 14.92 | 14.62 | 14.80 | 00:00:00 | | 2014-08-12 | 1,436,821 | 14.80 | 14.96 | 14.78 | 14.87 | 00:00:00 | | 2014-08-13 | 1,196,067 | 15.02 | 15.02 | 14.79 | 14.90 | 00:00:00 | | 2014-08-14 | 1,455,683 | 14.85 | 15.00 | 14.75 | 14.89 | 00:00:00 | | 2014-08-15 | 1,383,596 | 14.93 | 15.03 | 14.73 | 14.74 | 00:00:00 | | 2014-08-18 | 1,537,364 | 14.96 | 15.01 | 14.87 | 14.89 | 00:00:00 | | 2014-08-19 | 2,022,600 | 14.98 | 15.02 | 14.84 | 14.90 | 00:00:00 | | 2014-08-20 | 2,104,600 | 14.86 | 14.98 | 14.76 | 14.94 | 00:00:00 | | 2014-08-21 | 1,904,974 | 14.99 | 15.28 | 14.98 | 15.24 | 00:00:00 | | 2014-08-22 | 1,319,589 | 15.25 | 15.28 | 15.16 | 15.21 | 00:00:00 | | 2014-08-25 | 1,448,100 | 15.38 | 15.51 | 15.29 | 15.47 | 00:00:00 | | 2014-08-26 | 1,182,741 | 15.47 | 15.54 | 15.42 | 15.50 | 00:00:00 | | 2014-08-27 | 1,000,616 | 15.46 | 15.58 | 15.46 | 15.50 | 00:00:00 | | 2014-08-28 | 1,754,463 | 15.49 | 15.54 | 15.44 | 15.47 | 00:00:00 | | 2014-08-29 | 1,515,541 | 15.51 | 15.56 | 15.37 | 15.49 | 00:00:00 | | 2014-09-01 | 724,458 | 15.53 | 15.65 | 15.46 | 15.51 | 00:00:00 | | 2014-09-02 | 2,415,828 | 15.47 | 15.55 | 15.43 | 15.48 | 00:00:00 | | 2014-09-03 | 2,470,304 | 15.48 | 15.79 | 15.48 | 15.68 | 00:00:00 | | 2014-09-04 | 1,725,698 | 15.66 | 16.02 | 15.58 | 16.01 | 00:00:00 | | 2014-09-05 | 2,211,585 | 15.99 | 16.05 | 15.79 | 15.86 | 00:00:00 | | 2014-09-08 | 3,516,200 | 15.88 | 15.93 | 15.73 | 15.88 | 00:00:00 | | 2014-09-09 | 1,246,466 | 15.86 | 15.88 | 15.66 | 15.71 | 00:00:00 | | 2014-09-10 | 1,693,092 | 15.73 | 15.78 | 15.55 | 15.66 | 00:00:00 | | 2014-09-11 | 1,388,737 | 15.70 | 15.85 | 15.47 | 15.61 | 00:00:00 | | 2014-09-12 | 899,237 | 15.62 | 15.70 | 15.50 | 15.56 | 00:00:00 | | 2014-09-15 | 1,142,473 | 15.46 | 15.54 | 15.38 | 15.41 | 00:00:00 | | 2014-09-16 | 2,039,173 | 15.44 | 15.45 | 15.19 | 15.38 | 00:00:00 | | 2014-09-17 | 1,935,818 | 15.47 | 15.68 | 15.47 | 15.61 | 00:00:00 | | 2014-09-18 | 1,532,695 | 15.62 | 15.73 | 15.54 | 15.65 | 00:00:00 | | 2014-09-19 | 2,626,956 | 15.75 | 15.98 | 15.69 | 15.69 | 00:00:00 | | 2014-09-22 | 814,800 | 15.65 | 15.77 | 15.56 | 15.65 | 00:00:00 | | 2014-09-23 | 1,840,393 | 15.58 | 15.60 | 15.35 | 15.45 | 00:00:00 | | 2014-09-24 | 2,439,480 | 15.42 | 15.47 | 15.21 | 15.30 | 00:00:00 | | 2014-09-25 | 2,095,400 | 15.28 | 15.42 | 15.02 | 15.09 | 00:00:00 | | 2014-09-26 | 1,897,200 | 15.10 | 15.28 | 14.98 | 15.22 | 00:00:00 | | 2014-09-29 | 2,069,900 | 15.20 | 15.31 | 15.02 | 15.18 | 00:00:00 | | 2014-09-30 | 1,798,200 | 15.21 | 15.40 | 15.13 | 15.35 | 00:00:00 | | 2014-10-01 | 2,278,300 | 15.27 | 15.32 | 14.98 | 15.04 | 00:00:00 | | 2014-10-02 | 3,474,176 | 14.98 | 15.14 | 14.82 | 14.84 | 00:00:00 | | 2014-10-03 | 2,517,636 | 14.96 | 15.30 | 14.91 | 15.30 | 00:00:00 | | 2014-10-06 | 2,236,700 | 15.38 | 15.64 | 15.30 | 15.40 | 00:00:00 | | 2014-10-07 | 2,180,579 | 15.37 | 15.37 | 15.07 | 15.14 | 00:00:00 | | 2014-10-08 | 2,550,743 | 15.03 | 15.22 | 14.95 | 15.11 | 00:00:00 | | 2014-10-09 | 2,329,439 | 15.27 | 15.49 | 15.04 | 15.12 | 00:00:00 | | 2014-10-10 | 2,214,633 | 15.01 | 15.04 | 14.75 | 14.83 | 00:00:00 | | 2014-10-13 | 1,665,200 | 14.68 | 15.02 | 14.56 | 14.91 | 00:00:00 | | 2014-10-14 | 2,966,312 | 14.87 | 15.15 | 14.74 | 15.07 | 00:00:00 | | 2014-10-15 | 3,095,970 | 15.04 | 15.13 | 14.52 | 14.56 | 00:00:00 | | 2014-10-16 | 4,170,268 | 14.59 | 14.70 | 13.94 | 14.61 | 00:00:00 | | 2014-10-17 | 2,913,993 | 14.67 | 15.25 | 14.60 | 15.24 | 00:00:00 | | 2014-10-20 | 2,369,300 | 15.16 | 15.31 | 15.05 | 15.10 | 00:00:00 | | 2014-10-21 | 2,085,960 | 15.05 | 15.57 | 15.00 | 15.49 | 00:00:00 | | 2014-10-22 | 3,115,930 | 15.51 | 15.78 | 15.46 | 15.76 | 00:00:00 | | 2014-10-23 | 3,222,635 | 15.71 | 16.03 | 15.62 | 16.03 | 00:00:00 | | 2014-10-24 | 1,987,164 | 15.88 | 16.00 | 15.81 | 15.96 | 00:00:00 | | 2014-10-27 | 2,328,100 | 16.07 | 16.15 | 15.66 | 15.86 | 00:00:00 | | 2014-10-28 | 1,920,386 | 15.95 | 16.22 | 15.93 | 16.13 | 00:00:00 | | 2014-10-29 | 1,692,742 | 16.20 | 16.32 | 16.05 | 16.11 | 00:00:00 | | 2014-10-30 | 1,877,364 | 16.14 | 16.26 | 15.83 | 16.21 | 00:00:00 | | 2014-10-31 | 3,383,021 | 16.32 | 16.39 | 15.99 | 16.28 | 00:00:00 | | 2014-11-03 | 12,860,314 | 16.29 | 16.40 | 16.12 | 16.25 | 00:00:00 | | 2014-11-04 | 5,768,962 | 15.80 | 16.08 | 15.62 | 15.65 | 00:00:00 | | 2014-11-05 | 3,336,016 | 15.79 | 15.95 | 15.67 | 15.95 | 00:00:00 | | 2014-11-06 | 2,987,900 | 15.81 | 16.22 | 15.78 | 16.09 | 00:00:00 | | 2014-11-07 | 2,539,300 | 16.10 | 16.22 | 15.76 | 15.93 | 00:00:00 | | 2014-11-10 | 11,480,700 | 15.83 | 16.19 | 15.73 | 16.16 | 00:00:00 | | 2014-11-11 | 3,691,097 | 16.16 | 16.21 | 16.03 | 16.04 | 00:00:00 | | 2014-11-12 | 2,124,832 | 15.95 | 16.00 | 15.81 | 15.86 | 00:00:00 | | 2014-11-13 | 28,949,800 | 15.45 | 15.66 | 15.30 | 15.52 | 00:00:00 | | 2014-11-14 | 5,130,900 | 15.60 | 15.60 | 15.30 | 15.47 | 00:00:00 | | 2014-11-17 | 6,894,950 | 15.30 | 15.62 | 15.30 | 15.56 | 00:00:00 | | 2014-11-18 | 31,017,458 | 15.56 | 15.77 | 15.54 | 15.74 | 00:00:00 | | 2014-11-19 | 3,191,481 | 15.74 | 15.85 | 15.68 | 15.75 | 00:00:00 | | 2014-11-20 | 3,072,300 | 15.72 | 15.84 | 15.53 | 15.71 | 00:00:00 | | 2014-11-21 | 3,740,500 | 15.73 | 16.18 | 15.73 | 16.14 | 00:00:00 | | 2014-11-24 | 14,322,429 | 16.12 | 16.30 | 16.11 | 16.23 | 00:00:00 | | 2014-11-25 | 7,252,037 | 16.24 | 16.39 | 16.24 | 16.32 | 00:00:00 | | 2014-11-26 | 3,240,017 | 16.37 | 16.37 | 16.16 | 16.23 | 00:00:00 | | 2014-11-27 | 1,807,890 | 16.30 | 16.41 | 16.24 | 16.37 | 00:00:00 | | 2014-11-28 | 2,351,678 | 16.35 | 16.48 | 16.29 | 16.48 | 00:00:00 | | 2014-12-01 | 3,661,803 | 16.40 | 16.50 | 16.32 | 16.45 | 00:00:00 | | 2014-12-02 | 8,930,900 | 16.45 | 16.45 | 16.25 | 16.40 | 00:00:00 | | 2014-12-03 | 2,076,900 | 16.44 | 16.59 | 16.34 | 16.56 | 00:00:00 | | 2014-12-04 | 3,668,255 | 16.56 | 16.67 | 16.27 | 16.35 | 00:00:00 | | 2014-12-05 | 3,259,877 | 16.53 | 16.76 | 16.45 | 16.72 | 00:00:00 | | 2014-12-08 | 2,900,264 | 16.61 | 16.68 | 16.47 | 16.47 | 00:00:00 | | 2014-12-09 | 6,257,023 | 16.28 | 16.32 | 15.97 | 16.03 | 00:00:00 | | 2014-12-10 | 4,341,088 | 16.08 | 16.24 | 15.95 | 16.01 | 00:00:00 | | 2014-12-11 | 4,626,000 | 15.98 | 16.13 | 15.85 | 16.03 | 00:00:00 | | 2014-12-12 | 3,250,200 | 15.99 | 16.04 | 15.69 | 15.69 | 00:00:00 | | 2014-12-15 | 1,900,072 | 15.70 | 15.84 | 15.37 | 15.38 | 00:00:00 | | 2014-12-16 | 9,101,400 | 15.45 | 15.69 | 15.19 | 15.65 | 00:00:00 | | 2014-12-17 | 2,599,100 | 15.54 | 15.77 | 15.48 | 15.68 | 00:00:00 | | 2014-12-18 | 2,328,880 | 15.99 | 16.20 | 15.94 | 16.19 | 00:00:00 | | 2014-12-19 | 3,088,533 | 16.30 | 16.40 | 16.02 | 16.15 | 00:00:00 | | 2014-12-22 | 3,740,126 | 16.21 | 16.36 | 16.17 | 16.24 | 00:00:00 | | 2014-12-23 | 2,548,800 | 16.24 | 16.44 | 16.24 | 16.39 | 00:00:00 | | 2014-12-24 | 491,100 | 16.38 | 16.49 | 16.32 | 16.38 | 00:00:00 | | 2014-12-25 | 0 | 16.38 | 16.38 | 16.38 | 16.38 | 00:00:00 | | 2014-12-26 | 0 | 16.38 | 16.38 | 16.38 | 16.38 | 00:00:00 | | 2014-12-29 | 1,515,452 | 16.31 | 16.41 | 16.17 | 16.24 | 00:00:00 | | 2014-12-30 | 1,728,200 | 16.19 | 16.24 | 16.03 | 16.03 | 00:00:00 | | 2014-12-31 | 926,000 | 16.15 | 16.48 | 16.13 | 16.42 | 00:00:00 | | 2015-01-01 | 0 | 16.42 | 16.42 | 16.42 | 16.42 | 00:00:00 | | 2015-01-02 | 1,912,000 | 16.50 | 16.50 | 16.16 | 16.35 | 00:00:00 | | 2015-01-05 | 3,270,966 | 16.32 | 16.50 | 16.25 | 16.28 | 00:00:00 | | 2015-01-06 | 2,959,923 | 16.30 | 16.38 | 16.05 | 16.10 | 00:00:00 | | 2015-01-07 | 2,215,619 | 16.19 | 16.39 | 16.06 | 16.20 | 00:00:00 | | 2015-01-08 | 3,013,216 | 16.36 | 16.50 | 16.24 | 16.43 | 00:00:00 | | 2015-01-09 | 5,175,683 | 16.40 | 16.66 | 16.29 | 16.41 | 00:00:00 | | 2015-01-12 | 5,096,803 | 16.50 | 16.78 | 16.49 | 16.65 | 00:00:00 | | 2015-01-13 | 3,188,400 | 16.59 | 17.27 | 16.59 | 17.22 | 00:00:00 | | 2015-01-14 | 4,945,400 | 16.97 | 17.42 | 16.95 | 17.31 | 00:00:00 | | 2015-01-15 | 6,162,635 | 17.42 | 17.73 | 17.06 | 17.70 | 00:00:00 | | 2015-01-16 | 3,591,683 | 17.58 | 17.70 | 17.36 | 17.60 | 00:00:00 | | 2015-01-19 | 3,951,300 | 17.58 | 17.82 | 17.54 | 17.81 | 00:00:00 | | 2015-01-20 | 4,473,377 | 17.81 | 17.98 | 17.75 | 17.80 | 00:00:00 | | 2015-01-21 | 3,504,970 | 17.88 | 17.88 | 17.55 | 17.76 | 00:00:00 | | 2015-01-22 | 4,085,199 | 17.72 | 17.95 | 17.70 | 17.82 | 00:00:00 | | 2015-01-23 | 5,936,129 | 17.88 | 18.09 | 17.78 | 17.79 | 00:00:00 | | 2015-01-26 | 4,507,342 | 17.66 | 18.07 | 17.53 | 17.96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
