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
2015-12-31	5,442,000	20.21	20.94	20.21	20.86	00:00:00
2016-01-01	0	20.86	20.86	20.86	20.86	00:00:00
2016-01-04	1,782,558	20.78	21.09	20.40	20.65	00:00:00
2016-01-05	1,406,499	20.86	20.99	20.55	20.71	00:00:00
2016-01-06	1,075,769	20.70	20.72	20.44	20.60	00:00:00
2016-01-07	2,187,060	20.14	20.33	19.50	20.21	00:00:00
2016-01-08	1,545,370	20.24	20.47	20.06	20.06	00:00:00
2016-01-11	3,774,615	19.97	20.30	19.66	20.03	00:00:00
2016-01-12	2,106,318	20.01	20.40	19.95	20.20	00:00:00
2016-01-13	3,176,638	20.27	20.41	20.06	20.07	00:00:00
2016-01-14	39,870,300	19.30	19.35	18.94	19.16	00:00:00
2016-01-15	5,833,800	19.15	19.23	18.84	18.99	00:00:00
2016-01-18	7,255,956	19.00	19.46	19.00	19.27	00:00:00
2016-01-19	3,093,869	19.60	19.91	19.50	19.57	00:00:00
2016-01-20	9,578,700	19.11	19.25	18.95	19.07	00:00:00
2016-01-21	10,966,930	19.10	19.44	19.00	19.44	00:00:00
2016-01-22	3,735,904	19.66	19.78	19.47	19.61	00:00:00
2016-01-25	3,654,377	19.73	19.76	19.47	19.57	00:00:00
2016-01-26	3,487,300	19.27	19.60	19.12	19.54	00:00:00
2016-01-27	2,190,100	19.55	19.68	19.46	19.59	00:00:00
2016-01-28	2,937,856	19.60	19.92	19.48	19.66	00:00:00
2016-01-29	3,293,037	19.91	20.14	19.78	20.14	00:00:00
2016-02-01	2,342,128	20.44	20.49	20.09	20.37	00:00:00
2016-02-02	3,349,091	20.32	20.32	19.85	19.94	00:00:00
2016-02-03	4,666,220	19.85	19.95	19.41	19.64	00:00:00
2016-02-04	3,544,800	19.93	19.94	19.29	19.41	00:00:00
2016-02-05	3,033,600	19.52	19.58	18.88	18.95	00:00:00
2016-02-08	3,348,980	18.89	19.07	17.96	18.06	00:00:00
2016-02-09	3,788,047	17.96	18.19	17.51	17.79	00:00:00
2016-02-10	2,285,154	17.97	18.35	17.78	18.15	00:00:00
2016-02-11	3,347,507	17.92	17.93	17.30	17.30	00:00:00
2016-02-12	2,977,863	17.37	17.61	17.30	17.57	00:00:00
2016-02-15	6,897,400	17.96	18.47	17.93	18.02	00:00:00
2016-02-16	2,441,900	18.15	18.34	18.05	18.20	00:00:00
2016-02-17	4,794,700	18.31	18.70	18.25	18.64	00:00:00
2016-02-18	2,211,798	18.75	18.80	18.47	18.56	00:00:00
2016-02-19	5,386,900	18.45	18.59	18.08	18.37	00:00:00
2016-02-22	4,766,916	18.60	18.75	18.52	18.52	00:00:00
2016-02-23	2,542,170	18.44	18.60	18.31	18.35	00:00:00
2016-02-24	5,089,814	18.33	18.41	17.90	18.02	00:00:00
2016-02-25	3,300,722	18.25	18.60	18.18	18.39	00:00:00
2016-02-26	4,897,290	18.73	18.73	17.63	17.65	00:00:00
2016-02-29	7,665,758	17.48	17.94	17.32	17.83	00:00:00
2016-03-01	4,090,962	17.77	18.11	17.72	17.96	00:00:00
2016-03-02	3,500,450	18.13	18.13	17.88	17.95	00:00:00
2016-03-03	3,803,909	18.14	18.35	17.92	18.10	00:00:00
2016-03-04	6,579,600	18.24	18.44	18.09	18.25	00:00:00
2016-03-07	2,956,300	18.20	18.40	18.17	18.24	00:00:00
2016-03-08	5,305,016	18.06	18.28	17.96	18.20	00:00:00
2016-03-09	7,524,185	18.21	18.47	18.11	18.29	00:00:00
2016-03-10	3,246,800	18.25	18.61	18.07	18.12	00:00:00
2016-03-11	6,735,200	18.33	18.54	18.24	18.49	00:00:00
2016-03-14	3,402,300	18.61	18.67	18.35	18.41	00:00:00
2016-03-15	1,898,424	18.36	18.43	18.14	18.20	00:00:00
2016-03-16	6,909,395	18.26	18.30	18.09	18.20	00:00:00
2016-03-17	5,305,872	18.39	18.40	18.08	18.27	00:00:00
2016-03-18	7,342,619	18.45	18.71	18.27	18.64	00:00:00
2016-03-21	2,495,100	18.58	18.81	18.52	18.81	00:00:00
2016-03-22	2,361,617	18.71	18.94	18.58	18.88	00:00:00
2016-03-23	4,175,288	18.99	19.32	18.94	19.11	00:00:00
2016-03-24	1,429,596	18.96	19.09	18.86	18.92	00:00:00
2016-03-29	2,083,200	19.08	19.18	18.77	18.84	00:00:00
2016-03-30	2,117,000	18.96	19.15	18.90	18.92	00:00:00
2016-03-31	5,969,200	18.85	18.92	18.70	18.89	00:00:00
2016-04-01	4,258,600	18.69	18.83	18.59	18.76	00:00:00
2016-04-04	4,252,034	18.79	18.84	18.65	18.69	00:00:00
2016-04-05	3,330,000	18.65	18.67	18.22	18.30	00:00:00
2016-04-06	2,048,700	18.36	18.62	18.24	18.49	00:00:00
2016-04-07	2,181,026	18.51	18.56	18.06	18.09	00:00:00
2016-04-08	2,505,702	18.00	18.32	17.96	18.24	00:00:00
2016-04-11	5,037,449	18.25	18.41	18.03	18.24	00:00:00
2016-04-12	1,628,548	18.24	18.30	18.03	18.24	00:00:00
2016-04-13	1,935,832	18.39	18.51	18.24	18.49	00:00:00
2016-04-14	4,961,350	19.40	19.40	18.75	19.20	00:00:00
2016-04-15	3,128,741	19.25	19.30	19.16	19.30	00:00:00
2016-04-18	2,258,622	19.06	19.35	18.98	19.34	00:00:00
2016-04-19	5,862,954	19.34	19.35	18.87	19.05	00:00:00
2016-04-20	7,434,835	19.04	19.13	18.75	18.90	00:00:00
2016-04-21	10,495,437	19.01	19.05	18.58	18.82	00:00:00
2016-04-22	1,706,975	18.80	19.02	18.75	18.97	00:00:00
2016-04-25	2,078,533	19.00	19.18	18.88	19.18	00:00:00
2016-04-26	5,479,459	19.28	19.49	19.27	19.38	00:00:00
2016-04-27	6,893,584	19.30	19.54	19.19	19.48	00:00:00
2016-04-28	8,208,000	19.34	19.42	19.11	19.20	00:00:00
2016-04-29	9,591,100	18.98	18.98	18.65	18.79	00:00:00
2016-05-02	2,636,000	18.87	18.99	18.74	18.90	00:00:00
2016-05-03	4,838,778	18.93	18.93	18.41	18.48	00:00:00
2016-05-04	3,426,686	18.54	18.70	18.11	18.19	00:00:00
2016-05-05	2,512,527	18.14	18.56	18.09	18.20	00:00:00
2016-05-06	2,032,465	18.20	18.24	18.00	18.17	00:00:00
2016-05-09	3,362,854	18.26	18.44	18.08	18.18	00:00:00
2016-05-10	1,567,099	18.34	18.34	18.13	18.19	00:00:00
2016-05-11	1,788,199	18.13	18.24	18.00	18.11	00:00:00
2016-05-12	2,285,779	18.00	18.16	17.89	18.00	00:00:00
2016-05-13	1,378,099	17.90	18.11	17.81	18.01	00:00:00
2016-05-16	3,385,812	17.91	18.10	17.87	18.10	00:00:00
2016-05-17	2,169,677	18.21	18.28	18.08	18.22	00:00:00
2016-05-18	3,655,032	18.08	18.65	18.06	18.63	00:00:00
2016-05-19	2,197,342	18.52	18.59	18.37	18.49	00:00:00
2016-05-20	10,156,871	18.60	18.67	18.45	18.66	00:00:00
2016-05-23	3,766,800	18.52	18.66	18.35	18.35	00:00:00
2016-05-24	2,837,177	18.26	18.99	18.19	18.92	00:00:00
2016-05-25	2,671,821	19.11	19.19	19.00	19.12	00:00:00
2016-05-26	1,590,200	19.13	19.19	18.94	19.06	00:00:00
2016-05-27	1,714,800	18.73	18.97	18.55	18.95	00:00:00
2016-05-30	1,519,418	18.92	18.94	18.76	18.80	00:00:00
2016-05-31	2,907,131	18.71	19.16	18.64	19.03	00:00:00
2016-06-01	2,004,340	19.05	19.05	18.69	18.94	00:00:00
2016-06-02	1,708,100	18.91	19.06	18.86	19.03	00:00:00
2016-06-03	1,540,100	19.03	19.09	18.78	18.86	00:00:00
2016-06-06	5,740,882	18.75	18.85	18.62	18.70	00:00:00
2016-06-07	1,476,500	18.80	19.03	18.80	19.02	00:00:00
2016-06-08	1,822,000	18.90	18.93	18.58	18.64	00:00:00
2016-06-09	5,814,100	18.57	18.59	18.37	18.44	00:00:00
2016-06-10	2,251,800	18.37	18.37	18.07	18.08	00:00:00
2016-06-13	1,910,964	17.85	17.95	17.72	17.72	00:00:00
2016-06-14	2,964,524	17.50	17.56	17.33	17.36	00:00:00
2016-06-15	2,460,321	17.51	17.66	17.38	17.38	00:00:00
2016-06-16	1,923,807	17.16	17.31	17.08	17.17	00:00:00
2016-06-17	6,423,325	17.29	17.48	17.24	17.37	00:00:00
2016-06-20	11,023,365	17.81	18.64	17.78	18.62	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 > >>