|
 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 | | 2015-07-15 | 1,573,859 | 20.80 | 21.08 | 20.72 | 21.00 | 00:00:00 | | 2015-07-16 | 1,878,509 | 21.10 | 21.34 | 21.10 | 21.27 | 00:00:00 | | 2015-07-17 | 2,005,811 | 21.35 | 21.47 | 21.26 | 21.38 | 00:00:00 | | 2015-07-20 | 1,263,900 | 21.42 | 21.64 | 21.38 | 21.54 | 00:00:00 | | 2015-07-21 | 3,525,449 | 21.63 | 21.63 | 21.02 | 21.28 | 00:00:00 | | 2015-07-22 | 1,690,448 | 21.15 | 21.52 | 21.11 | 21.42 | 00:00:00 | | 2015-07-23 | 2,367,900 | 21.56 | 21.59 | 21.36 | 21.45 | 00:00:00 | | 2015-07-24 | 923,500 | 21.41 | 21.50 | 21.33 | 21.39 | 00:00:00 | | 2015-07-27 | 2,377,678 | 21.35 | 21.40 | 21.09 | 21.11 | 00:00:00 | | 2015-07-28 | 1,519,042 | 21.13 | 21.36 | 21.07 | 21.25 | 00:00:00 | | 2015-07-29 | 1,243,415 | 21.34 | 21.47 | 21.28 | 21.42 | 00:00:00 | | 2015-07-30 | 4,636,159 | 21.50 | 21.59 | 21.23 | 21.35 | 00:00:00 | | 2015-07-31 | 3,393,017 | 21.77 | 22.14 | 21.69 | 22.14 | 00:00:00 | | 2015-08-03 | 1,799,800 | 22.15 | 22.37 | 22.12 | 22.27 | 00:00:00 | | 2015-08-04 | 2,487,697 | 22.18 | 22.20 | 21.76 | 21.83 | 00:00:00 | | 2015-08-05 | 3,903,604 | 21.87 | 21.93 | 21.22 | 21.64 | 00:00:00 | | 2015-08-06 | 1,983,100 | 21.66 | 21.77 | 21.52 | 21.72 | 00:00:00 | | 2015-08-07 | 1,541,700 | 21.65 | 21.78 | 21.44 | 21.47 | 00:00:00 | | 2015-08-10 | 2,066,377 | 21.64 | 21.96 | 21.55 | 21.85 | 00:00:00 | | 2015-08-11 | 1,570,100 | 21.80 | 21.91 | 21.64 | 21.73 | 00:00:00 | | 2015-08-12 | 1,747,600 | 21.49 | 21.56 | 21.11 | 21.21 | 00:00:00 | | 2015-08-13 | 1,386,441 | 21.49 | 21.71 | 21.47 | 21.60 | 00:00:00 | | 2015-08-14 | 3,279,115 | 21.55 | 21.79 | 21.53 | 21.57 | 00:00:00 | | 2015-08-17 | 697,466 | 21.82 | 21.86 | 21.45 | 21.67 | 00:00:00 | | 2015-08-18 | 1,557,693 | 21.64 | 21.86 | 21.56 | 21.56 | 00:00:00 | | 2015-08-19 | 1,044,704 | 21.49 | 21.60 | 21.35 | 21.48 | 00:00:00 | | 2015-08-20 | 2,123,522 | 21.45 | 21.56 | 20.92 | 21.01 | 00:00:00 | | 2015-08-21 | 4,327,388 | 20.74 | 20.94 | 20.43 | 20.43 | 00:00:00 | | 2015-08-24 | 4,444,831 | 19.88 | 20.06 | 19.25 | 19.68 | 00:00:00 | | 2015-08-25 | 2,539,629 | 19.83 | 20.74 | 19.81 | 20.61 | 00:00:00 | | 2015-08-26 | 3,031,075 | 20.62 | 21.10 | 20.21 | 20.67 | 00:00:00 | | 2015-08-27 | 2,088,100 | 21.09 | 21.46 | 20.95 | 21.32 | 00:00:00 | | 2015-08-28 | 1,436,700 | 21.34 | 21.40 | 21.06 | 21.26 | 00:00:00 | | 2015-08-31 | 2,349,508 | 21.18 | 21.32 | 21.07 | 21.32 | 00:00:00 | | 2015-09-01 | 2,505,600 | 21.02 | 21.22 | 20.72 | 21.18 | 00:00:00 | | 2015-09-02 | 2,428,880 | 21.29 | 21.45 | 21.00 | 21.08 | 00:00:00 | | 2015-09-03 | 2,202,581 | 21.29 | 21.51 | 21.19 | 21.40 | 00:00:00 | | 2015-09-04 | 1,539,600 | 21.23 | 21.29 | 20.97 | 21.18 | 00:00:00 | | 2015-09-07 | 1,496,552 | 21.39 | 21.45 | 21.01 | 21.22 | 00:00:00 | | 2015-09-08 | 2,136,400 | 21.26 | 21.54 | 21.23 | 21.26 | 00:00:00 | | 2015-09-09 | 2,516,400 | 21.56 | 21.95 | 21.56 | 21.66 | 00:00:00 | | 2015-09-10 | 1,825,600 | 21.52 | 21.98 | 21.44 | 21.84 | 00:00:00 | | 2015-09-11 | 1,514,200 | 21.94 | 21.94 | 21.46 | 21.68 | 00:00:00 | | 2015-09-14 | 2,343,278 | 21.73 | 21.89 | 21.61 | 21.61 | 00:00:00 | | 2015-09-15 | 1,657,241 | 21.63 | 21.88 | 21.51 | 21.80 | 00:00:00 | | 2015-09-16 | 2,107,876 | 21.92 | 22.14 | 21.91 | 21.95 | 00:00:00 | | 2015-09-17 | 1,786,251 | 22.03 | 22.19 | 21.91 | 22.10 | 00:00:00 | | 2015-09-18 | 3,163,698 | 22.00 | 22.02 | 21.54 | 21.71 | 00:00:00 | | 2015-09-21 | 2,515,900 | 21.70 | 22.00 | 21.66 | 21.95 | 00:00:00 | | 2015-09-22 | 2,319,835 | 21.93 | 21.95 | 21.34 | 21.45 | 00:00:00 | | 2015-09-23 | 2,300,272 | 21.45 | 21.62 | 21.20 | 21.46 | 00:00:00 | | 2015-09-24 | 2,671,182 | 21.45 | 21.65 | 20.94 | 21.14 | 00:00:00 | | 2015-09-25 | 2,270,107 | 21.39 | 21.70 | 21.36 | 21.57 | 00:00:00 | | 2015-09-28 | 1,843,887 | 21.50 | 21.68 | 21.28 | 21.46 | 00:00:00 | | 2015-09-29 | 3,249,100 | 21.22 | 21.27 | 20.92 | 20.98 | 00:00:00 | | 2015-09-30 | 2,034,200 | 21.34 | 21.47 | 21.17 | 21.34 | 00:00:00 | | 2015-10-01 | 1,440,000 | 21.57 | 21.67 | 21.41 | 21.50 | 00:00:00 | | 2015-10-02 | 1,470,800 | 21.74 | 21.76 | 21.08 | 21.40 | 00:00:00 | | 2015-10-05 | 2,301,749 | 21.75 | 22.18 | 21.67 | 22.18 | 00:00:00 | | 2015-10-06 | 2,012,053 | 22.27 | 22.59 | 22.14 | 22.42 | 00:00:00 | | 2015-10-07 | 2,861,905 | 22.48 | 22.59 | 22.09 | 22.13 | 00:00:00 | | 2015-10-08 | 2,564,800 | 22.09 | 22.30 | 21.99 | 22.23 | 00:00:00 | | 2015-10-09 | 2,899,200 | 22.40 | 22.40 | 21.73 | 21.83 | 00:00:00 | | 2015-10-12 | 2,333,100 | 21.86 | 22.08 | 21.60 | 21.79 | 00:00:00 | | 2015-10-13 | 3,128,400 | 21.75 | 22.12 | 21.65 | 21.99 | 00:00:00 | | 2015-10-14 | 2,939,100 | 21.90 | 21.90 | 21.69 | 21.77 | 00:00:00 | | 2015-10-15 | 1,944,901 | 21.96 | 22.31 | 21.80 | 22.19 | 00:00:00 | | 2015-10-16 | 1,983,173 | 22.34 | 22.47 | 22.23 | 22.40 | 00:00:00 | | 2015-10-19 | 1,831,400 | 22.37 | 22.64 | 22.37 | 22.47 | 00:00:00 | | 2015-10-20 | 1,111,043 | 22.42 | 22.61 | 22.25 | 22.44 | 00:00:00 | | 2015-10-21 | 1,607,124 | 22.51 | 22.75 | 22.34 | 22.62 | 00:00:00 | | 2015-10-22 | 2,666,299 | 22.62 | 22.88 | 22.30 | 22.88 | 00:00:00 | | 2015-10-23 | 3,657,924 | 23.00 | 23.27 | 22.95 | 23.14 | 00:00:00 | | 2015-10-26 | 3,447,677 | 23.17 | 23.38 | 23.05 | 23.32 | 00:00:00 | | 2015-10-27 | 2,277,848 | 23.33 | 23.36 | 23.05 | 23.10 | 00:00:00 | | 2015-10-28 | 4,865,294 | 23.07 | 23.35 | 22.93 | 23.15 | 00:00:00 | | 2015-10-29 | 2,038,557 | 23.30 | 23.30 | 23.06 | 23.28 | 00:00:00 | | 2015-10-30 | 4,549,014 | 22.03 | 22.98 | 21.91 | 22.96 | 00:00:00 | | 2015-11-02 | 3,535,145 | 22.83 | 22.83 | 22.46 | 22.71 | 00:00:00 | | 2015-11-03 | 3,569,348 | 22.40 | 22.59 | 22.22 | 22.32 | 00:00:00 | | 2015-11-04 | 3,653,936 | 22.44 | 22.55 | 22.04 | 22.11 | 00:00:00 | | 2015-11-05 | 2,217,627 | 22.12 | 22.53 | 22.03 | 22.28 | 00:00:00 | | 2015-11-06 | 4,944,480 | 22.26 | 22.54 | 22.17 | 22.38 | 00:00:00 | | 2015-11-09 | 4,271,010 | 22.22 | 22.30 | 21.81 | 21.87 | 00:00:00 | | 2015-11-10 | 1,428,000 | 21.98 | 22.17 | 21.78 | 22.11 | 00:00:00 | | 2015-11-11 | 1,826,500 | 22.09 | 22.46 | 22.06 | 22.22 | 00:00:00 | | 2015-11-12 | 1,651,000 | 22.22 | 22.37 | 21.86 | 21.91 | 00:00:00 | | 2015-11-13 | 2,221,100 | 21.90 | 21.92 | 21.53 | 21.71 | 00:00:00 | | 2015-11-16 | 4,470,655 | 21.51 | 22.14 | 21.44 | 22.14 | 00:00:00 | | 2015-11-17 | 3,178,325 | 22.25 | 22.38 | 22.17 | 22.34 | 00:00:00 | | 2015-11-18 | 2,793,413 | 22.22 | 22.44 | 22.17 | 22.39 | 00:00:00 | | 2015-11-19 | 1,982,700 | 22.49 | 22.57 | 22.36 | 22.40 | 00:00:00 | | 2015-11-20 | 4,060,200 | 22.52 | 22.54 | 22.00 | 22.14 | 00:00:00 | | 2015-11-23 | 2,301,854 | 22.05 | 22.37 | 22.03 | 22.28 | 00:00:00 | | 2015-11-24 | 4,993,337 | 22.24 | 22.24 | 21.85 | 22.19 | 00:00:00 | | 2015-11-25 | 1,099,630 | 22.22 | 22.39 | 22.11 | 22.22 | 00:00:00 | | 2015-11-26 | 1,157,700 | 22.23 | 22.40 | 22.16 | 22.30 | 00:00:00 | | 2015-11-27 | 2,660,900 | 22.15 | 22.50 | 22.15 | 22.41 | 00:00:00 | | 2015-11-30 | 3,045,361 | 22.43 | 22.65 | 22.38 | 22.42 | 00:00:00 | | 2015-12-01 | 2,020,415 | 22.37 | 22.49 | 22.24 | 22.36 | 00:00:00 | | 2015-12-02 | 1,467,392 | 22.42 | 22.51 | 22.19 | 22.30 | 00:00:00 | | 2015-12-03 | 3,574,800 | 22.27 | 22.49 | 21.68 | 21.69 | 00:00:00 | | 2015-12-04 | 1,592,700 | 21.54 | 21.68 | 21.42 | 21.59 | 00:00:00 | | 2015-12-07 | 1,828,317 | 21.59 | 21.81 | 21.51 | 21.73 | 00:00:00 | | 2015-12-08 | 2,534,124 | 21.74 | 21.88 | 21.37 | 21.53 | 00:00:00 | | 2015-12-09 | 1,897,168 | 21.57 | 21.66 | 21.31 | 21.43 | 00:00:00 | | 2015-12-10 | 1,903,152 | 21.27 | 21.46 | 21.18 | 21.25 | 00:00:00 | | 2015-12-11 | 2,558,169 | 21.15 | 21.21 | 20.70 | 20.77 | 00:00:00 | | 2015-12-14 | 4,924,100 | 20.80 | 21.01 | 20.58 | 20.60 | 00:00:00 | | 2015-12-15 | 4,147,247 | 20.77 | 20.97 | 20.69 | 20.90 | 00:00:00 | | 2015-12-16 | 4,873,741 | 20.86 | 20.93 | 20.60 | 20.69 | 00:00:00 | | 2015-12-17 | 3,823,107 | 20.93 | 21.24 | 20.79 | 21.06 | 00:00:00 | | 2015-12-18 | 3,781,878 | 20.90 | 21.01 | 20.57 | 20.68 | 00:00:00 | | 2015-12-21 | 2,593,005 | 20.40 | 20.75 | 20.00 | 20.39 | 00:00:00 | | 2015-12-22 | 6,067,600 | 20.50 | 20.60 | 20.29 | 20.56 | 00:00:00 | | 2015-12-23 | 1,206,800 | 20.68 | 20.99 | 20.68 | 20.85 | 00:00:00 | | 2015-12-24 | 636,764 | 20.95 | 21.06 | 20.81 | 21.06 | 00:00:00 | | 2015-12-28 | 1,391,093 | 20.97 | 21.02 | 20.71 | 20.72 | 00:00:00 | | 2015-12-29 | 2,428,200 | 20.79 | 21.07 | 20.79 | 20.99 | 00:00:00 | | 2015-12-30 | 1,295,900 | 20.92 | 21.09 | 20.84 | 20.94 | 00:00:00 | | 2015-12-31 | 5,442,000 | 20.21 | 20.94 | 20.21 | 20.86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
