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
2017-05-25	1,318,069	20.13	20.18	19.80	19.88	00:00:00
2017-05-26	3,365,538	19.92	20.22	19.85	20.19	00:00:00
2017-05-29	717,147	20.18	20.18	20.06	20.07	00:00:00
2017-05-30	1,234,650	19.98	20.02	19.81	19.94	00:00:00
2017-05-31	2,799,230	19.97	20.19	19.90	20.06	00:00:00
2017-06-01	2,143,086	20.12	20.50	20.12	20.50	00:00:00
2017-06-02	1,769,675	20.50	20.55	20.33	20.35	00:00:00
2017-06-05	1,194,953	20.31	20.40	20.21	20.28	00:00:00
2017-06-06	1,825,796	20.28	20.29	20.08	20.18	00:00:00
2017-06-07	1,808,203	20.06	20.23	19.88	20.05	00:00:00
2017-06-08	1,397,928	20.07	20.08	19.76	19.95	00:00:00
2017-06-09	1,199,140	19.88	19.97	19.70	19.92	00:00:00
2017-06-12	1,272,834	19.95	19.95	19.71	19.83	00:00:00
2017-06-13	1,764,072	19.82	20.19	19.80	20.16	00:00:00
2017-06-14	2,120,598	20.31	20.64	20.18	20.49	00:00:00
2017-06-15	1,594,596	20.50	20.50	20.08	20.33	00:00:00
2017-06-16	2,701,835	20.44	20.75	20.31	20.75	00:00:00
2017-06-19	1,705,465	20.75	20.81	20.41	20.46	00:00:00
2017-06-20	2,312,547	20.50	20.50	20.18	20.23	00:00:00
2017-06-21	1,642,085	20.19	20.20	19.84	20.11	00:00:00
2017-06-22	1,873,320	20.06	20.20	20.00	20.08	00:00:00
2017-06-23	1,042,497	20.11	20.15	19.97	20.08	00:00:00
2017-06-26	2,291,620	20.16	20.26	20.09	20.09	00:00:00
2017-06-27	3,872,956	20.07	20.12	19.85	19.85	00:00:00
2017-06-28	2,005,070	19.82	19.97	19.59	19.82	00:00:00
2017-06-29	3,074,745	19.85	19.88	19.02	19.37	00:00:00
2017-06-30	1,686,799	19.28	19.60	19.14	19.44	00:00:00
2017-07-03	1,385,752	19.49	19.49	19.23	19.34	00:00:00
2017-07-04	2,232,196	19.32	19.34	19.14	19.16	00:00:00
2017-07-05	2,212,424	19.15	19.59	19.15	19.54	00:00:00
2017-07-06	3,296,453	19.52	19.52	18.75	18.75	00:00:00
2017-07-07	2,773,212	18.77	18.88	18.51	18.88	00:00:00
2017-07-10	2,667,053	18.95	19.03	18.68	18.71	00:00:00
2017-07-11	1,688,270	18.81	18.85	18.46	18.60	00:00:00
2017-07-12	2,164,954	18.69	19.05	18.64	19.03	00:00:00
2017-07-13	1,624,547	19.10	19.20	18.94	19.05	00:00:00
2017-07-14	1,610,776	19.03	19.13	18.77	18.91	00:00:00
2017-07-17	2,014,335	18.92	19.02	18.84	18.93	00:00:00
2017-07-18	2,076,254	18.83	19.04	18.83	18.91	00:00:00
2017-07-19	4,821,412	19.00	19.05	18.80	19.00	00:00:00
2017-07-20	8,590,027	19.04	19.23	18.80	18.84	00:00:00
2017-07-21	3,367,500	18.84	19.06	18.71	18.83	00:00:00
2017-07-24	2,277,933	18.95	18.95	18.65	18.80	00:00:00
2017-07-25	2,735,580	18.72	18.72	18.31	18.41	00:00:00
2017-07-26	2,286,524	18.41	18.61	18.41	18.50	00:00:00
2017-07-27	1,203,682	18.60	18.64	18.42	18.52	00:00:00
2017-07-28	2,064,581	18.38	18.38	18.01	18.34	00:00:00
2017-07-31	2,453,188	18.32	18.49	18.18	18.25	00:00:00
2017-08-01	1,995,543	18.32	18.42	18.25	18.32	00:00:00
2017-08-02	1,319,184	18.43	18.47	18.29	18.33	00:00:00
2017-08-03	1,813,272	18.30	18.49	18.21	18.38	00:00:00
2017-08-04	1,384,798	18.39	18.60	18.35	18.57	00:00:00
2017-08-07	874,834	18.62	18.67	18.49	18.54	00:00:00
2017-08-08	1,114,632	18.51	18.56	18.39	18.50	00:00:00
2017-08-09	1,104,448	18.39	18.47	18.29	18.38	00:00:00
2017-08-10	2,063,762	18.35	18.48	18.22	18.25	00:00:00
2017-08-11	1,423,973	18.19	18.33	18.14	18.26	00:00:00
2017-08-14	1,231,445	18.31	18.67	18.31	18.61	00:00:00
2017-08-15	1,458,336	18.70	18.88	18.68	18.77	00:00:00
2017-08-16	1,310,695	18.80	18.96	18.80	18.85	00:00:00
2017-08-17	872,806	18.80	18.89	18.67	18.76	00:00:00
2017-08-18	1,093,774	18.58	18.71	18.52	18.58	00:00:00
2017-08-21	908,728	18.58	18.75	18.53	18.74	00:00:00
2017-08-22	1,017,825	18.81	18.85	18.71	18.76	00:00:00
2017-08-23	830,005	18.79	18.85	18.70	18.70	00:00:00
2017-08-24	988,243	18.71	18.80	18.60	18.61	00:00:00
2017-08-25	831,428	18.61	18.82	18.57	18.75	00:00:00
2017-08-28	584,733	18.68	18.76	18.59	18.60	00:00:00
2017-08-29	1,087,295	18.51	18.58	18.28	18.41	00:00:00
2017-08-30	2,458,365	18.50	18.95	18.42	18.90	00:00:00
2017-08-31	1,534,996	18.95	19.18	18.95	19.15	00:00:00
2017-09-01	939,784	19.16	19.25	19.12	19.20	00:00:00
2017-09-04	2,184,217	19.02	19.18	19.02	19.14	00:00:00
2017-09-05	1,298,017	19.14	19.39	19.09	19.35	00:00:00
2017-09-06	989,744	19.27	19.33	19.16	19.16	00:00:00
2017-09-07	813,232	19.27	19.32	19.17	19.28	00:00:00
2017-09-08	611,821	19.21	19.33	19.08	19.26	00:00:00
2017-09-11	1,889,654	19.35	19.49	19.35	19.38	00:00:00
2017-09-12	1,551,983	19.39	19.44	18.98	19.00	00:00:00
2017-09-13	1,948,710	19.00	19.07	18.89	19.01	00:00:00
2017-09-14	1,183,089	19.04	19.27	18.97	19.27	00:00:00
2017-09-15	3,992,927	19.18	19.22	18.96	19.06	00:00:00
2017-09-18	2,362,273	19.13	19.15	18.95	18.97	00:00:00
2017-09-19	1,445,473	18.88	18.96	18.75	18.84	00:00:00
2017-09-20	1,475,238	18.80	18.86	18.63	18.75	00:00:00
2017-09-21	2,332,844	18.77	18.80	18.38	18.42	00:00:00
2017-09-22	1,300,154	18.42	18.53	18.37	18.51	00:00:00
2017-09-25	971,616	18.49	18.55	18.35	18.37	00:00:00
2017-09-26	1,024,429	18.38	18.41	18.21	18.27	00:00:00
2017-09-27	885,633	18.28	18.53	18.28	18.50	00:00:00
2017-09-28	1,095,923	18.56	18.60	18.39	18.46	00:00:00
2017-09-29	1,326,585	18.47	18.65	18.33	18.63	00:00:00
2017-10-02	1,240,299	18.47	18.60	18.33	18.56	00:00:00
2017-10-03	893,778	18.55	18.64	18.37	18.38	00:00:00
2017-10-04	2,126,955	18.35	18.35	17.84	17.87	00:00:00
2017-10-05	2,320,354	17.99	18.61	17.94	18.56	00:00:00
2017-10-06	1,330,977	18.59	18.59	18.32	18.36	00:00:00
2017-10-09	1,078,407	18.33	18.58	18.33	18.48	00:00:00
2017-10-10	964,790	18.46	18.52	18.32	18.40	00:00:00
2017-10-11	1,523,451	18.72	18.84	18.56	18.62	00:00:00
2017-10-12	1,237,929	18.58	18.73	18.54	18.64	00:00:00
2017-10-13	1,408,849	18.76	18.89	18.72	18.77	00:00:00
2017-10-16	1,494,796	18.80	18.80	18.39	18.45	00:00:00
2017-10-17	3,645,282	18.44	18.87	18.42	18.68	00:00:00
2017-10-18	1,378,326	18.66	18.98	18.65	18.98	00:00:00
2017-10-19	1,304,521	18.87	18.98	18.62	18.75	00:00:00
2017-10-20	2,520,298	18.69	18.76	18.38	18.45	00:00:00
2017-10-23	2,395,143	18.49	18.51	18.02	18.02	00:00:00
2017-10-24	1,898,576	18.05	18.17	17.92	18.00	00:00:00
2017-10-25	2,457,580	18.00	18.05	17.71	17.75	00:00:00
2017-10-26	3,545,739	17.84	18.42	17.82	18.33	00:00:00
2017-10-27	2,101,313	18.50	18.65	17.96	18.20	00:00:00
2017-10-30	2,280,038	18.10	18.46	18.03	18.36	00:00:00
2017-10-31	2,096,500	18.33	18.77	18.24	18.65	00:00:00
2017-11-01	2,029,775	18.80	18.84	18.49	18.50	00:00:00
2017-11-02	1,769,059	18.50	18.82	18.50	18.63	00:00:00
2017-11-03	946,469	18.67	18.67	18.41	18.50	00:00:00
2017-11-06	873,782	18.55	18.60	18.41	18.57	00:00:00
2017-11-07	1,739,864	18.63	18.66	18.32	18.35	00:00:00
2017-11-08	2,166,257	18.40	18.44	18.26	18.36	00:00:00
2017-11-09	1,111,246	18.35	18.44	18.16	18.27	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 > >>