|
 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 | | 2015-01-26 | 4,507,342 | 17.66 | 18.07 | 17.53 | 17.96 | 00:00:00 | | 2015-01-27 | 3,411,227 | 17.89 | 17.99 | 17.66 | 17.77 | 00:00:00 | | 2015-01-28 | 15,517,483 | 17.82 | 17.87 | 17.59 | 17.75 | 00:00:00 | | 2015-01-29 | 4,001,742 | 17.70 | 17.74 | 17.46 | 17.60 | 00:00:00 | | 2015-01-30 | 3,620,198 | 17.64 | 17.92 | 17.52 | 17.59 | 00:00:00 | | 2015-02-02 | 2,059,400 | 17.62 | 17.62 | 17.21 | 17.58 | 00:00:00 | | 2015-02-03 | 2,385,400 | 17.59 | 18.00 | 17.57 | 17.94 | 00:00:00 | | 2015-02-04 | 4,066,500 | 17.95 | 18.17 | 17.94 | 18.17 | 00:00:00 | | 2015-02-05 | 1,928,900 | 17.94 | 18.15 | 17.84 | 18.15 | 00:00:00 | | 2015-02-06 | 2,026,500 | 18.15 | 18.28 | 18.08 | 18.19 | 00:00:00 | | 2015-02-09 | 2,186,449 | 18.11 | 18.13 | 17.87 | 17.90 | 00:00:00 | | 2015-02-10 | 8,155,800 | 17.85 | 18.17 | 17.74 | 18.14 | 00:00:00 | | 2015-02-11 | 2,204,300 | 18.13 | 18.20 | 17.85 | 17.93 | 00:00:00 | | 2015-02-12 | 2,876,100 | 17.89 | 18.34 | 17.86 | 18.24 | 00:00:00 | | 2015-02-13 | 2,363,300 | 18.31 | 18.55 | 18.27 | 18.49 | 00:00:00 | | 2015-02-16 | 1,481,500 | 18.45 | 18.57 | 18.38 | 18.40 | 00:00:00 | | 2015-02-17 | 1,648,100 | 18.27 | 18.53 | 18.24 | 18.40 | 00:00:00 | | 2015-02-18 | 2,380,100 | 18.49 | 18.54 | 18.34 | 18.35 | 00:00:00 | | 2015-02-19 | 1,726,800 | 18.36 | 18.56 | 18.34 | 18.48 | 00:00:00 | | 2015-02-20 | 9,940,200 | 18.46 | 18.51 | 18.35 | 18.47 | 00:00:00 | | 2015-02-23 | 2,329,800 | 18.55 | 18.68 | 18.51 | 18.67 | 00:00:00 | | 2015-02-24 | 2,009,170 | 18.70 | 18.75 | 18.53 | 18.68 | 00:00:00 | | 2015-02-25 | 3,864,715 | 18.49 | 19.10 | 18.48 | 19.10 | 00:00:00 | | 2015-02-26 | 9,643,120 | 19.01 | 19.10 | 18.96 | 19.04 | 00:00:00 | | 2015-02-27 | 2,931,076 | 18.99 | 19.06 | 18.89 | 18.94 | 00:00:00 | | 2015-03-02 | 2,825,531 | 18.94 | 19.03 | 18.76 | 18.80 | 00:00:00 | | 2015-03-03 | 3,116,700 | 18.81 | 18.83 | 18.62 | 18.63 | 00:00:00 | | 2015-03-04 | 7,824,700 | 18.71 | 18.82 | 18.43 | 18.82 | 00:00:00 | | 2015-03-05 | 2,881,200 | 18.77 | 19.07 | 18.68 | 19.05 | 00:00:00 | | 2015-03-06 | 1,886,300 | 19.10 | 19.33 | 18.88 | 18.97 | 00:00:00 | | 2015-03-09 | 1,093,919 | 18.89 | 19.00 | 18.82 | 18.95 | 00:00:00 | | 2015-03-10 | 2,173,719 | 18.97 | 19.10 | 18.81 | 18.94 | 00:00:00 | | 2015-03-11 | 3,898,725 | 19.03 | 19.12 | 18.91 | 19.07 | 00:00:00 | | 2015-03-12 | 1,775,143 | 19.11 | 19.18 | 18.89 | 18.91 | 00:00:00 | | 2015-03-13 | 2,235,783 | 18.94 | 19.00 | 18.82 | 18.97 | 00:00:00 | | 2015-03-16 | 2,125,500 | 19.12 | 19.48 | 19.07 | 19.40 | 00:00:00 | | 2015-03-17 | 2,718,859 | 19.30 | 19.43 | 18.95 | 19.23 | 00:00:00 | | 2015-03-18 | 2,279,741 | 19.21 | 19.26 | 19.06 | 19.26 | 00:00:00 | | 2015-03-19 | 7,519,351 | 19.25 | 19.40 | 19.18 | 19.27 | 00:00:00 | | 2015-03-20 | 5,463,872 | 19.27 | 19.67 | 19.15 | 19.55 | 00:00:00 | | 2015-03-23 | 3,002,308 | 19.50 | 19.59 | 19.33 | 19.57 | 00:00:00 | | 2015-03-24 | 1,676,081 | 19.49 | 19.70 | 19.45 | 19.61 | 00:00:00 | | 2015-03-25 | 2,918,519 | 19.55 | 19.64 | 19.38 | 19.40 | 00:00:00 | | 2015-03-26 | 2,856,700 | 19.31 | 19.33 | 18.93 | 19.28 | 00:00:00 | | 2015-03-27 | 1,693,699 | 19.25 | 19.47 | 19.25 | 19.34 | 00:00:00 | | 2015-03-30 | 981,900 | 19.38 | 19.50 | 19.35 | 19.47 | 00:00:00 | | 2015-03-31 | 3,977,800 | 19.49 | 19.98 | 19.47 | 19.80 | 00:00:00 | | 2015-04-01 | 4,883,900 | 19.70 | 19.94 | 19.52 | 19.80 | 00:00:00 | | 2015-04-02 | 2,013,951 | 19.77 | 19.96 | 19.74 | 19.91 | 00:00:00 | | 2015-04-06 | 0 | 19.91 | 19.91 | 19.91 | 19.91 | 00:00:00 | | 2015-04-07 | 2,581,700 | 20.09 | 20.48 | 19.99 | 20.48 | 00:00:00 | | 2015-04-08 | 4,200,500 | 20.60 | 20.62 | 20.41 | 20.51 | 00:00:00 | | 2015-04-09 | 4,302,734 | 20.65 | 20.77 | 20.57 | 20.65 | 00:00:00 | | 2015-04-10 | 2,987,119 | 20.65 | 20.83 | 20.59 | 20.82 | 00:00:00 | | 2015-04-13 | 2,198,581 | 20.83 | 20.98 | 20.81 | 20.92 | 00:00:00 | | 2015-04-14 | 3,185,700 | 20.92 | 21.11 | 20.73 | 20.84 | 00:00:00 | | 2015-04-15 | 5,398,500 | 20.85 | 20.95 | 20.76 | 20.83 | 00:00:00 | | 2015-04-16 | 3,455,100 | 20.80 | 20.84 | 20.55 | 20.66 | 00:00:00 | | 2015-04-17 | 4,075,800 | 20.48 | 20.50 | 19.59 | 20.18 | 00:00:00 | | 2015-04-20 | 1,168,047 | 20.28 | 20.40 | 20.21 | 20.33 | 00:00:00 | | 2015-04-21 | 1,614,334 | 20.35 | 20.63 | 20.35 | 20.54 | 00:00:00 | | 2015-04-22 | 1,464,819 | 20.61 | 20.73 | 20.25 | 20.30 | 00:00:00 | | 2015-04-23 | 4,144,600 | 20.25 | 20.46 | 20.11 | 20.20 | 00:00:00 | | 2015-04-24 | 1,281,000 | 20.26 | 20.54 | 20.26 | 20.42 | 00:00:00 | | 2015-04-27 | 2,219,200 | 20.44 | 20.62 | 20.07 | 20.56 | 00:00:00 | | 2015-04-28 | 1,329,205 | 20.63 | 20.83 | 20.44 | 20.61 | 00:00:00 | | 2015-04-29 | 1,542,403 | 20.59 | 20.72 | 20.03 | 20.15 | 00:00:00 | | 2015-04-30 | 2,897,864 | 20.06 | 20.37 | 20.01 | 20.30 | 00:00:00 | | 2015-05-04 | 5,732,789 | 20.44 | 20.65 | 20.28 | 20.60 | 00:00:00 | | 2015-05-05 | 3,234,339 | 20.55 | 20.73 | 19.93 | 19.95 | 00:00:00 | | 2015-05-06 | 3,111,616 | 19.68 | 19.75 | 19.37 | 19.51 | 00:00:00 | | 2015-05-07 | 4,233,072 | 19.50 | 19.50 | 18.41 | 19.33 | 00:00:00 | | 2015-05-08 | 3,676,961 | 19.46 | 19.63 | 19.33 | 19.63 | 00:00:00 | | 2015-05-11 | 1,468,200 | 19.64 | 19.76 | 19.51 | 19.76 | 00:00:00 | | 2015-05-12 | 2,527,400 | 19.66 | 19.68 | 19.34 | 19.56 | 00:00:00 | | 2015-05-13 | 2,175,800 | 19.61 | 19.94 | 19.54 | 19.77 | 00:00:00 | | 2015-05-14 | 1,626,021 | 19.71 | 19.96 | 19.54 | 19.89 | 00:00:00 | | 2015-05-15 | 1,825,108 | 19.98 | 19.98 | 19.73 | 19.85 | 00:00:00 | | 2015-05-18 | 2,985,950 | 19.92 | 20.08 | 19.69 | 20.08 | 00:00:00 | | 2015-05-19 | 2,926,700 | 20.19 | 20.44 | 20.10 | 20.27 | 00:00:00 | | 2015-05-20 | 1,217,500 | 20.35 | 20.35 | 20.09 | 20.23 | 00:00:00 | | 2015-05-21 | 1,264,749 | 20.13 | 20.40 | 20.12 | 20.35 | 00:00:00 | | 2015-05-22 | 1,042,966 | 20.39 | 20.41 | 20.22 | 20.35 | 00:00:00 | | 2015-05-25 | 3,239,769 | 20.22 | 20.33 | 19.89 | 19.95 | 00:00:00 | | 2015-05-26 | 3,750,954 | 19.95 | 20.10 | 19.56 | 19.82 | 00:00:00 | | 2015-05-27 | 1,230,507 | 19.89 | 20.22 | 19.86 | 20.18 | 00:00:00 | | 2015-05-28 | 1,559,653 | 20.07 | 20.19 | 19.84 | 20.03 | 00:00:00 | | 2015-05-29 | 3,693,587 | 20.06 | 20.12 | 19.57 | 19.66 | 00:00:00 | | 2015-06-01 | 1,159,200 | 19.71 | 19.96 | 19.66 | 19.78 | 00:00:00 | | 2015-06-02 | 1,588,389 | 19.94 | 19.94 | 19.62 | 19.79 | 00:00:00 | | 2015-06-03 | 4,278,849 | 19.88 | 20.07 | 19.69 | 19.75 | 00:00:00 | | 2015-06-04 | 2,688,945 | 19.65 | 19.68 | 19.27 | 19.31 | 00:00:00 | | 2015-06-05 | 2,844,724 | 19.26 | 19.41 | 19.05 | 19.30 | 00:00:00 | | 2015-06-08 | 1,780,412 | 19.23 | 19.31 | 19.10 | 19.10 | 00:00:00 | | 2015-06-09 | 2,943,786 | 19.10 | 19.35 | 18.92 | 19.35 | 00:00:00 | | 2015-06-10 | 3,688,875 | 19.20 | 19.66 | 19.20 | 19.59 | 00:00:00 | | 2015-06-11 | 1,553,563 | 19.56 | 19.69 | 19.46 | 19.60 | 00:00:00 | | 2015-06-12 | 1,541,914 | 19.60 | 19.69 | 19.25 | 19.42 | 00:00:00 | | 2015-06-15 | 3,637,141 | 19.25 | 19.27 | 19.02 | 19.10 | 00:00:00 | | 2015-06-16 | 1,781,700 | 19.01 | 19.37 | 18.80 | 19.33 | 00:00:00 | | 2015-06-17 | 1,575,200 | 19.53 | 19.67 | 19.23 | 19.28 | 00:00:00 | | 2015-06-18 | 2,410,133 | 19.20 | 19.32 | 18.99 | 19.32 | 00:00:00 | | 2015-06-19 | 1,845,295 | 19.32 | 19.57 | 19.29 | 19.46 | 00:00:00 | | 2015-06-22 | 2,996,400 | 19.93 | 20.13 | 19.80 | 20.00 | 00:00:00 | | 2015-06-23 | 2,167,313 | 20.15 | 20.27 | 20.04 | 20.11 | 00:00:00 | | 2015-06-24 | 1,868,507 | 20.18 | 20.20 | 19.84 | 20.00 | 00:00:00 | | 2015-06-25 | 1,376,100 | 19.91 | 20.19 | 19.84 | 20.12 | 00:00:00 | | 2015-06-26 | 1,914,200 | 19.95 | 20.40 | 19.94 | 20.30 | 00:00:00 | | 2015-06-29 | 3,462,520 | 19.37 | 19.86 | 19.20 | 19.63 | 00:00:00 | | 2015-06-30 | 2,272,663 | 19.52 | 19.72 | 19.40 | 19.45 | 00:00:00 | | 2015-07-01 | 2,333,077 | 19.70 | 20.00 | 19.52 | 19.85 | 00:00:00 | | 2015-07-02 | 1,706,681 | 19.87 | 19.92 | 19.74 | 19.86 | 00:00:00 | | 2015-07-03 | 1,919,018 | 19.83 | 19.96 | 19.80 | 19.95 | 00:00:00 | | 2015-07-06 | 1,769,282 | 19.52 | 19.80 | 19.42 | 19.72 | 00:00:00 | | 2015-07-07 | 2,874,160 | 19.74 | 19.80 | 19.37 | 19.39 | 00:00:00 | | 2015-07-08 | 1,958,349 | 19.44 | 19.50 | 19.24 | 19.39 | 00:00:00 | | 2015-07-09 | 2,091,813 | 19.40 | 19.96 | 19.39 | 19.83 | 00:00:00 | | 2015-07-10 | 3,158,612 | 20.19 | 20.44 | 20.02 | 20.43 | 00:00:00 | | 2015-07-13 | 2,084,800 | 20.50 | 20.86 | 20.45 | 20.77 | 00:00:00 | | 2015-07-14 | 3,483,593 | 20.69 | 20.81 | 20.61 | 20.77 | 00:00:00 | | 2015-07-15 | 1,573,859 | 20.80 | 21.08 | 20.72 | 21.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
