|
 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 | | 2016-12-05 | 2,036,800 | 16.33 | 16.71 | 16.26 | 16.41 | 00:00:00 | | 2016-12-06 | 2,637,681 | 16.40 | 16.70 | 16.35 | 16.66 | 00:00:00 | | 2016-12-07 | 2,040,504 | 16.74 | 16.75 | 16.57 | 16.60 | 00:00:00 | | 2016-12-08 | 2,038,458 | 16.65 | 16.85 | 16.62 | 16.77 | 00:00:00 | | 2016-12-09 | 2,360,153 | 16.68 | 16.93 | 16.62 | 16.90 | 00:00:00 | | 2016-12-12 | 3,737,200 | 16.91 | 16.95 | 16.71 | 16.80 | 00:00:00 | | 2016-12-13 | 3,068,894 | 16.80 | 17.22 | 16.79 | 17.18 | 00:00:00 | | 2016-12-14 | 1,831,551 | 17.25 | 17.31 | 17.09 | 17.09 | 00:00:00 | | 2016-12-15 | 2,974,140 | 17.08 | 17.42 | 17.00 | 17.35 | 00:00:00 | | 2016-12-16 | 2,884,589 | 17.30 | 17.42 | 17.18 | 17.18 | 00:00:00 | | 2016-12-19 | 1,801,816 | 17.12 | 17.37 | 17.11 | 17.32 | 00:00:00 | | 2016-12-20 | 1,790,555 | 17.32 | 17.40 | 17.26 | 17.28 | 00:00:00 | | 2016-12-21 | 1,810,257 | 17.34 | 17.56 | 17.30 | 17.54 | 00:00:00 | | 2016-12-22 | 3,802,500 | 17.56 | 17.57 | 17.20 | 17.20 | 00:00:00 | | 2016-12-23 | 2,240,300 | 17.25 | 17.33 | 17.05 | 17.30 | 00:00:00 | | 2016-12-27 | 947,430 | 17.28 | 17.36 | 17.16 | 17.22 | 00:00:00 | | 2016-12-28 | 768,474 | 17.18 | 17.22 | 17.13 | 17.16 | 00:00:00 | | 2016-12-29 | 636,606 | 17.05 | 17.22 | 17.05 | 17.13 | 00:00:00 | | 2016-12-30 | 1,839,276 | 17.12 | 17.15 | 17.00 | 17.00 | 00:00:00 | | 2017-01-02 | 683,315 | 16.99 | 17.30 | 16.99 | 17.21 | 00:00:00 | | 2017-01-03 | 2,681,728 | 17.31 | 17.78 | 17.31 | 17.69 | 00:00:00 | | 2017-01-04 | 1,415,840 | 17.75 | 17.76 | 17.46 | 17.59 | 00:00:00 | | 2017-01-05 | 3,049,002 | 17.73 | 17.85 | 17.63 | 17.81 | 00:00:00 | | 2017-01-06 | 1,485,002 | 17.97 | 18.00 | 17.82 | 17.92 | 00:00:00 | | 2017-01-09 | 1,476,055 | 18.00 | 18.12 | 17.90 | 18.09 | 00:00:00 | | 2017-01-10 | 1,022,099 | 18.16 | 18.20 | 17.91 | 17.97 | 00:00:00 | | 2017-01-11 | 2,050,739 | 17.93 | 18.11 | 17.87 | 17.98 | 00:00:00 | | 2017-01-12 | 1,205,885 | 17.91 | 18.06 | 17.83 | 17.86 | 00:00:00 | | 2017-01-13 | 2,532,121 | 17.90 | 18.09 | 17.78 | 18.09 | 00:00:00 | | 2017-01-16 | 1,226,921 | 17.95 | 18.01 | 17.79 | 17.81 | 00:00:00 | | 2017-01-17 | 2,556,400 | 17.79 | 17.82 | 17.63 | 17.74 | 00:00:00 | | 2017-01-18 | 1,693,400 | 17.50 | 17.61 | 17.43 | 17.54 | 00:00:00 | | 2017-01-19 | 3,374,308 | 17.57 | 17.57 | 17.15 | 17.28 | 00:00:00 | | 2017-01-20 | 1,704,860 | 17.27 | 17.33 | 17.10 | 17.15 | 00:00:00 | | 2017-01-23 | 1,666,000 | 17.09 | 17.30 | 17.04 | 17.11 | 00:00:00 | | 2017-01-24 | 1,192,967 | 17.05 | 17.18 | 16.97 | 17.12 | 00:00:00 | | 2017-01-25 | 2,022,816 | 17.20 | 17.34 | 17.15 | 17.21 | 00:00:00 | | 2017-01-26 | 1,977,006 | 17.20 | 17.28 | 16.98 | 17.01 | 00:00:00 | | 2017-01-27 | 1,033,548 | 17.00 | 17.04 | 16.91 | 17.00 | 00:00:00 | | 2017-01-30 | 939,702 | 16.99 | 17.03 | 16.88 | 16.88 | 00:00:00 | | 2017-01-31 | 2,035,700 | 16.86 | 16.92 | 16.72 | 16.75 | 00:00:00 | | 2017-02-01 | 1,747,000 | 16.92 | 16.93 | 16.63 | 16.76 | 00:00:00 | | 2017-02-02 | 1,536,700 | 16.76 | 16.92 | 16.71 | 16.86 | 00:00:00 | | 2017-02-03 | 1,265,700 | 16.95 | 17.08 | 16.90 | 17.02 | 00:00:00 | | 2017-02-06 | 1,930,797 | 17.04 | 17.09 | 16.86 | 16.95 | 00:00:00 | | 2017-02-07 | 2,277,782 | 16.92 | 16.98 | 16.85 | 16.88 | 00:00:00 | | 2017-02-08 | 1,656,388 | 16.89 | 17.23 | 16.86 | 17.12 | 00:00:00 | | 2017-02-09 | 1,291,600 | 17.18 | 17.42 | 17.13 | 17.37 | 00:00:00 | | 2017-02-10 | 1,651,100 | 17.42 | 17.54 | 17.28 | 17.32 | 00:00:00 | | 2017-02-13 | 962,127 | 17.40 | 17.50 | 17.28 | 17.42 | 00:00:00 | | 2017-02-14 | 1,525,642 | 17.39 | 17.44 | 17.19 | 17.26 | 00:00:00 | | 2017-02-15 | 1,050,825 | 17.24 | 17.34 | 17.19 | 17.20 | 00:00:00 | | 2017-02-16 | 1,313,027 | 17.18 | 17.27 | 17.05 | 17.14 | 00:00:00 | | 2017-02-17 | 1,621,006 | 17.16 | 17.19 | 16.97 | 17.02 | 00:00:00 | | 2017-02-20 | 1,211,027 | 17.07 | 17.16 | 16.99 | 17.00 | 00:00:00 | | 2017-02-21 | 1,947,300 | 17.00 | 17.10 | 16.86 | 17.06 | 00:00:00 | | 2017-02-22 | 2,259,900 | 17.02 | 17.12 | 16.80 | 16.97 | 00:00:00 | | 2017-02-23 | 1,347,571 | 17.01 | 17.07 | 16.92 | 16.99 | 00:00:00 | | 2017-02-24 | 1,848,545 | 16.93 | 17.05 | 16.84 | 16.95 | 00:00:00 | | 2017-02-27 | 2,074,300 | 17.04 | 17.21 | 16.83 | 17.17 | 00:00:00 | | 2017-02-28 | 6,865,892 | 17.79 | 18.09 | 17.67 | 17.91 | 00:00:00 | | 2017-03-01 | 2,834,167 | 18.05 | 18.17 | 17.94 | 18.06 | 00:00:00 | | 2017-03-02 | 1,843,847 | 18.00 | 18.05 | 17.92 | 17.97 | 00:00:00 | | 2017-03-03 | 1,570,522 | 17.90 | 17.98 | 17.82 | 17.94 | 00:00:00 | | 2017-03-06 | 827,086 | 17.92 | 18.02 | 17.83 | 17.94 | 00:00:00 | | 2017-03-07 | 942,900 | 17.99 | 17.99 | 17.76 | 17.85 | 00:00:00 | | 2017-03-08 | 1,343,800 | 17.90 | 17.99 | 17.80 | 17.94 | 00:00:00 | | 2017-03-09 | 1,660,196 | 17.93 | 18.19 | 17.82 | 18.04 | 00:00:00 | | 2017-03-10 | 1,339,744 | 18.10 | 18.12 | 17.80 | 17.92 | 00:00:00 | | 2017-03-13 | 3,415,029 | 17.95 | 17.96 | 17.74 | 17.87 | 00:00:00 | | 2017-03-14 | 1,164,474 | 17.82 | 17.85 | 17.60 | 17.64 | 00:00:00 | | 2017-03-15 | 1,173,162 | 17.70 | 17.86 | 17.64 | 17.75 | 00:00:00 | | 2017-03-16 | 1,619,334 | 17.96 | 18.14 | 17.90 | 18.08 | 00:00:00 | | 2017-03-17 | 3,264,947 | 17.97 | 18.43 | 17.97 | 18.43 | 00:00:00 | | 2017-03-20 | 992,988 | 18.33 | 18.49 | 18.32 | 18.32 | 00:00:00 | | 2017-03-21 | 1,637,695 | 18.43 | 18.54 | 18.32 | 18.37 | 00:00:00 | | 2017-03-22 | 919,497 | 18.24 | 18.32 | 18.17 | 18.26 | 00:00:00 | | 2017-03-23 | 1,824,108 | 18.30 | 18.68 | 18.26 | 18.68 | 00:00:00 | | 2017-03-24 | 1,480,920 | 18.70 | 18.83 | 18.60 | 18.78 | 00:00:00 | | 2017-03-27 | 1,436,546 | 18.86 | 18.86 | 18.59 | 18.78 | 00:00:00 | | 2017-03-28 | 1,163,390 | 18.80 | 18.87 | 18.67 | 18.79 | 00:00:00 | | 2017-03-29 | 1,025,543 | 18.85 | 18.90 | 18.66 | 18.78 | 00:00:00 | | 2017-03-30 | 1,099,506 | 18.64 | 18.76 | 18.53 | 18.70 | 00:00:00 | | 2017-03-31 | 1,119,639 | 18.70 | 18.83 | 18.55 | 18.76 | 00:00:00 | | 2017-04-03 | 1,642,333 | 18.82 | 19.05 | 18.72 | 18.82 | 00:00:00 | | 2017-04-04 | 1,930,084 | 18.75 | 18.93 | 18.75 | 18.89 | 00:00:00 | | 2017-04-05 | 1,758,542 | 18.94 | 19.07 | 18.88 | 18.88 | 00:00:00 | | 2017-04-06 | 1,626,900 | 18.81 | 19.16 | 18.75 | 19.16 | 00:00:00 | | 2017-04-07 | 1,866,700 | 19.00 | 19.14 | 18.86 | 19.14 | 00:00:00 | | 2017-04-10 | 677,400 | 19.15 | 19.17 | 19.03 | 19.07 | 00:00:00 | | 2017-04-11 | 1,898,804 | 19.05 | 19.32 | 19.00 | 19.28 | 00:00:00 | | 2017-04-12 | 1,099,383 | 19.29 | 19.39 | 19.15 | 19.21 | 00:00:00 | | 2017-04-13 | 742,200 | 19.15 | 19.30 | 19.13 | 19.30 | 00:00:00 | | 2017-04-14 | 0 | 19.30 | 19.30 | 19.30 | 19.30 | 00:00:00 | | 2017-04-18 | 1,814,019 | 19.31 | 19.38 | 19.03 | 19.21 | 00:00:00 | | 2017-04-19 | 6,227,381 | 19.17 | 19.30 | 19.03 | 19.10 | 00:00:00 | | 2017-04-20 | 2,571,802 | 19.04 | 19.25 | 18.70 | 19.02 | 00:00:00 | | 2017-04-21 | 1,396,746 | 18.96 | 19.14 | 18.87 | 19.01 | 00:00:00 | | 2017-04-24 | 2,396,800 | 19.53 | 19.62 | 19.25 | 19.25 | 00:00:00 | | 2017-04-25 | 2,446,575 | 19.28 | 19.38 | 19.19 | 19.32 | 00:00:00 | | 2017-04-26 | 2,730,904 | 19.30 | 19.35 | 19.08 | 19.11 | 00:00:00 | | 2017-04-27 | 1,503,400 | 19.16 | 19.53 | 19.06 | 19.36 | 00:00:00 | | 2017-04-28 | 2,050,200 | 19.41 | 19.63 | 19.32 | 19.54 | 00:00:00 | | 2017-05-02 | 2,201,810 | 19.65 | 19.80 | 19.52 | 19.80 | 00:00:00 | | 2017-05-03 | 1,725,620 | 19.79 | 19.94 | 19.64 | 19.79 | 00:00:00 | | 2017-05-04 | 3,492,700 | 19.83 | 20.17 | 19.77 | 20.15 | 00:00:00 | | 2017-05-05 | 3,656,300 | 19.86 | 20.15 | 19.24 | 19.74 | 00:00:00 | | 2017-05-08 | 4,032,672 | 19.83 | 20.06 | 19.69 | 19.88 | 00:00:00 | | 2017-05-09 | 1,742,200 | 19.70 | 20.01 | 19.60 | 19.71 | 00:00:00 | | 2017-05-10 | 1,510,400 | 19.69 | 19.77 | 19.55 | 19.77 | 00:00:00 | | 2017-05-11 | 1,909,617 | 19.79 | 19.79 | 19.34 | 19.53 | 00:00:00 | | 2017-05-12 | 1,790,388 | 19.57 | 19.64 | 19.47 | 19.61 | 00:00:00 | | 2017-05-15 | 1,417,707 | 19.64 | 19.77 | 19.60 | 19.70 | 00:00:00 | | 2017-05-16 | 2,698,860 | 19.58 | 19.63 | 19.34 | 19.38 | 00:00:00 | | 2017-05-17 | 3,510,767 | 19.23 | 19.50 | 19.23 | 19.36 | 00:00:00 | | 2017-05-18 | 1,826,921 | 19.31 | 19.40 | 19.27 | 19.32 | 00:00:00 | | 2017-05-19 | 1,260,381 | 19.41 | 19.65 | 19.35 | 19.60 | 00:00:00 | | 2017-05-22 | 1,824,037 | 19.59 | 19.78 | 19.52 | 19.63 | 00:00:00 | | 2017-05-23 | 1,319,224 | 19.60 | 19.99 | 19.58 | 19.95 | 00:00:00 | | 2017-05-24 | 2,060,748 | 20.00 | 20.25 | 19.89 | 19.99 | 00:00:00 | | 2017-05-25 | 1,318,069 | 20.13 | 20.18 | 19.80 | 19.88 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
