|
 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 | | 2017-11-09 | 1,111,246 | 18.35 | 18.44 | 18.16 | 18.27 | 00:00:00 | | 2017-11-10 | 959,939 | 18.22 | 18.25 | 18.01 | 18.10 | 00:00:00 | | 2017-11-13 | 921,227 | 18.15 | 18.16 | 17.87 | 17.98 | 00:00:00 | | 2017-11-14 | 941,717 | 17.97 | 18.02 | 17.84 | 17.98 | 00:00:00 | | 2017-11-15 | 1,199,967 | 17.87 | 18.13 | 17.81 | 18.07 | 00:00:00 | | 2017-11-16 | 1,194,325 | 18.19 | 18.47 | 18.19 | 18.31 | 00:00:00 | | 2017-11-17 | 1,532,945 | 18.36 | 18.37 | 18.09 | 18.17 | 00:00:00 | | 2017-11-20 | 1,553,298 | 18.10 | 18.36 | 18.06 | 18.23 | 00:00:00 | | 2017-11-21 | 960,677 | 18.24 | 18.42 | 18.17 | 18.31 | 00:00:00 | | 2017-11-22 | 942,357 | 18.32 | 18.46 | 18.31 | 18.31 | 00:00:00 | | 2017-11-23 | 563,558 | 18.25 | 18.43 | 18.25 | 18.28 | 00:00:00 | | 2017-11-24 | 389,256 | 18.26 | 18.34 | 18.22 | 18.24 | 00:00:00 | | 2017-11-27 | 603,767 | 18.15 | 18.31 | 18.08 | 18.08 | 00:00:00 | | 2017-11-28 | 937,398 | 18.12 | 18.36 | 18.08 | 18.29 | 00:00:00 | | 2017-11-29 | 1,488,724 | 18.38 | 18.60 | 18.33 | 18.50 | 00:00:00 | | 2017-11-30 | 2,044,441 | 18.50 | 18.72 | 18.43 | 18.50 | 00:00:00 | | 2017-12-01 | 2,434,704 | 18.56 | 18.59 | 18.11 | 18.18 | 00:00:00 | | 2017-12-04 | 1,201,898 | 18.29 | 18.59 | 18.19 | 18.54 | 00:00:00 | | 2017-12-05 | 1,319,651 | 18.57 | 18.74 | 18.54 | 18.66 | 00:00:00 | | 2017-12-06 | 884,978 | 18.56 | 18.65 | 18.39 | 18.53 | 00:00:00 | | 2017-12-07 | 1,287,783 | 18.58 | 18.67 | 18.51 | 18.51 | 00:00:00 | | 2017-12-08 | 1,294,007 | 18.62 | 18.71 | 18.56 | 18.64 | 00:00:00 | | 2017-12-11 | 1,222,033 | 18.74 | 18.75 | 18.35 | 18.36 | 00:00:00 | | 2017-12-12 | 1,260,694 | 18.37 | 18.47 | 18.13 | 18.33 | 00:00:00 | | 2017-12-13 | 1,306,953 | 18.25 | 18.28 | 18.02 | 18.02 | 00:00:00 | | 2017-12-14 | 1,445,840 | 18.05 | 18.24 | 17.99 | 18.05 | 00:00:00 | | 2017-12-15 | 2,401,664 | 18.10 | 18.44 | 18.10 | 18.33 | 00:00:00 | | 2017-12-18 | 2,634,924 | 18.42 | 18.56 | 18.40 | 18.56 | 00:00:00 | | 2017-12-19 | 1,315,280 | 18.54 | 18.73 | 18.49 | 18.72 | 00:00:00 | | 2017-12-20 | 1,505,103 | 18.67 | 18.80 | 18.63 | 18.72 | 00:00:00 | | 2017-12-21 | 2,387,022 | 18.90 | 19.32 | 18.84 | 19.25 | 00:00:00 | | 2017-12-22 | 2,222,037 | 18.97 | 19.26 | 18.73 | 19.17 | 00:00:00 | | 2017-12-27 | 738,518 | 19.20 | 19.22 | 19.01 | 19.11 | 00:00:00 | | 2017-12-28 | 717,862 | 19.10 | 19.13 | 18.94 | 19.00 | 00:00:00 | | 2017-12-29 | 1,046,713 | 19.06 | 19.09 | 18.88 | 18.93 | 00:00:00 | | 2018-01-02 | 1,179,423 | 19.01 | 19.09 | 18.89 | 19.09 | 00:00:00 | | 2018-01-03 | 693,711 | 19.10 | 19.15 | 19.03 | 19.04 | 00:00:00 | | 2018-01-04 | 1,277,006 | 19.19 | 19.63 | 19.19 | 19.63 | 00:00:00 | | 2018-01-05 | 1,781,217 | 19.66 | 19.84 | 19.56 | 19.78 | 00:00:00 | | 2018-01-08 | 1,263,682 | 19.86 | 19.88 | 19.63 | 19.65 | 00:00:00 | | 2018-01-09 | 1,088,352 | 19.67 | 19.73 | 19.52 | 19.63 | 00:00:00 | | 2018-01-10 | 893,773 | 19.63 | 19.63 | 19.51 | 19.59 | 00:00:00 | | 2018-01-11 | 1,669,864 | 19.65 | 19.65 | 19.07 | 19.33 | 00:00:00 | | 2018-01-12 | 1,661,834 | 19.32 | 19.34 | 19.03 | 19.03 | 00:00:00 | | 2018-01-15 | 1,712,773 | 19.08 | 19.15 | 18.92 | 18.92 | 00:00:00 | | 2018-01-16 | 1,317,018 | 18.98 | 19.31 | 18.96 | 19.19 | 00:00:00 | | 2018-01-17 | 1,502,437 | 19.14 | 19.47 | 19.09 | 19.28 | 00:00:00 | | 2018-01-18 | 1,488,945 | 19.28 | 19.32 | 18.95 | 19.06 | 00:00:00 | | 2018-01-19 | 2,680,194 | 18.77 | 18.95 | 18.25 | 18.95 | 00:00:00 | | 2018-01-22 | 1,377,373 | 18.95 | 18.99 | 18.83 | 18.93 | 00:00:00 | | 2018-01-23 | 1,635,468 | 18.98 | 19.01 | 18.73 | 18.94 | 00:00:00 | | 2018-01-24 | 1,153,032 | 18.88 | 18.99 | 18.74 | 18.74 | 00:00:00 | | 2018-01-25 | 1,848,483 | 18.69 | 18.77 | 18.48 | 18.50 | 00:00:00 | | 2018-01-26 | 1,526,566 | 18.50 | 18.54 | 18.43 | 18.50 | 00:00:00 | | 2018-01-29 | 1,426,615 | 18.50 | 18.53 | 18.42 | 18.49 | 00:00:00 | | 2018-01-30 | 1,170,932 | 18.40 | 18.53 | 18.37 | 18.37 | 00:00:00 | | 2018-01-31 | 1,240,027 | 18.34 | 18.52 | 18.33 | 18.48 | 00:00:00 | | 2018-02-01 | 2,143,025 | 18.50 | 18.65 | 18.12 | 18.29 | 00:00:00 | | 2018-02-02 | 1,175,454 | 18.28 | 18.33 | 18.02 | 18.02 | 00:00:00 | | 2018-02-05 | 2,125,752 | 17.96 | 17.97 | 17.55 | 17.60 | 00:00:00 | | 2018-02-06 | 3,287,562 | 17.01 | 17.42 | 16.70 | 17.35 | 00:00:00 | | 2018-02-07 | 1,805,664 | 17.45 | 17.52 | 17.32 | 17.50 | 00:00:00 | | 2018-02-08 | 3,146,733 | 17.41 | 17.49 | 17.14 | 17.18 | 00:00:00 | | 2018-02-09 | 2,121,021 | 17.07 | 17.36 | 17.06 | 17.12 | 00:00:00 | | 2018-02-12 | 1,353,573 | 17.24 | 17.36 | 17.16 | 17.22 | 00:00:00 | | 2018-02-13 | 1,603,079 | 17.22 | 17.24 | 17.03 | 17.03 | 00:00:00 | | 2018-02-14 | 3,285,914 | 17.08 | 17.18 | 16.78 | 17.01 | 00:00:00 | | 2018-02-15 | 1,348,950 | 17.17 | 17.28 | 17.00 | 17.28 | 00:00:00 | | 2018-02-16 | 1,583,994 | 17.38 | 17.75 | 17.33 | 17.63 | 00:00:00 | | 2018-02-19 | 966,130 | 17.67 | 17.73 | 17.35 | 17.38 | 00:00:00 | | 2018-02-20 | 1,233,721 | 17.39 | 17.67 | 17.39 | 17.65 | 00:00:00 | | 2018-02-21 | 801,916 | 17.58 | 17.62 | 17.50 | 17.57 | 00:00:00 | | 2018-02-22 | 963,161 | 17.42 | 17.66 | 17.36 | 17.60 | 00:00:00 | | 2018-02-23 | 1,109,771 | 17.64 | 17.86 | 17.47 | 17.81 | 00:00:00 | | 2018-02-26 | 1,027,239 | 17.83 | 17.93 | 17.66 | 17.78 | 00:00:00 | | 2018-02-27 | 2,135,396 | 17.80 | 18.10 | 17.78 | 17.99 | 00:00:00 | | 2018-02-28 | 1,714,332 | 17.76 | 17.94 | 17.57 | 17.77 | 00:00:00 | | 2018-03-01 | 2,635,322 | 17.49 | 17.49 | 16.96 | 17.00 | 00:00:00 | | 2018-03-02 | 1,889,770 | 16.91 | 16.94 | 16.65 | 16.74 | 00:00:00 | | 2018-03-05 | 1,296,118 | 16.72 | 17.08 | 16.71 | 17.04 | 00:00:00 | | 2018-03-06 | 2,822,945 | 17.17 | 17.23 | 16.72 | 16.72 | 00:00:00 | | 2018-03-07 | 1,392,255 | 16.70 | 17.01 | 16.70 | 16.94 | 00:00:00 | | 2018-03-08 | 1,899,528 | 17.02 | 17.26 | 16.91 | 17.20 | 00:00:00 | | 2018-03-09 | 1,106,368 | 17.25 | 17.30 | 17.16 | 17.27 | 00:00:00 | | 2018-03-12 | 863,923 | 17.38 | 17.47 | 17.27 | 17.35 | 00:00:00 | | 2018-03-13 | 970,519 | 17.39 | 17.54 | 17.15 | 17.26 | 00:00:00 | | 2018-03-14 | 1,147,788 | 17.22 | 17.35 | 17.16 | 17.28 | 00:00:00 | | 2018-03-15 | 1,067,393 | 17.30 | 17.36 | 17.17 | 17.20 | 00:00:00 | | 2018-03-16 | 2,797,719 | 17.16 | 17.27 | 17.10 | 17.13 | 00:00:00 | | 2018-03-19 | 1,466,442 | 17.05 | 17.07 | 16.85 | 16.95 | 00:00:00 | | 2018-03-20 | 1,775,420 | 16.99 | 17.01 | 16.79 | 16.90 | 00:00:00 | | 2018-03-21 | 1,851,615 | 16.90 | 16.97 | 16.66 | 16.66 | 00:00:00 | | 2018-03-22 | 2,170,289 | 16.62 | 16.79 | 16.38 | 16.40 | 00:00:00 | | 2018-03-23 | 1,647,522 | 16.26 | 16.34 | 16.12 | 16.30 | 00:00:00 | | 2018-03-26 | 2,356,932 | 16.37 | 16.37 | 16.18 | 16.20 | 00:00:00 | | 2018-03-27 | 1,732,777 | 16.40 | 16.50 | 16.27 | 16.39 | 00:00:00 | | 2018-03-28 | 2,609,260 | 16.30 | 16.76 | 16.25 | 16.76 | 00:00:00 | | 2018-03-29 | 1,544,497 | 16.77 | 17.02 | 16.75 | 16.97 | 00:00:00 | | 2018-04-03 | 1,645,978 | 16.95 | 17.08 | 16.69 | 16.80 | 00:00:00 | | 2018-04-04 | 1,498,798 | 16.80 | 16.80 | 16.57 | 16.69 | 00:00:00 | | 2018-04-05 | 1,292,483 | 16.85 | 17.22 | 16.73 | 17.15 | 00:00:00 | | 2018-04-06 | 955,412 | 17.06 | 17.15 | 17.00 | 17.04 | 00:00:00 | | 2018-04-09 | 1,472,247 | 17.07 | 17.28 | 17.06 | 17.26 | 00:00:00 | | 2018-04-10 | 1,386,020 | 17.36 | 17.53 | 17.34 | 17.42 | 00:00:00 | | 2018-04-11 | 816,859 | 17.41 | 17.44 | 17.23 | 17.35 | 00:00:00 | | 2018-04-12 | 1,010,166 | 17.32 | 17.35 | 17.08 | 17.08 | 00:00:00 | | 2018-04-13 | 958,432 | 17.15 | 17.29 | 17.15 | 17.22 | 00:00:00 | | 2018-04-16 | 775,261 | 17.23 | 17.30 | 17.19 | 17.27 | 00:00:00 | | 2018-04-17 | 1,056,033 | 17.28 | 17.44 | 17.22 | 17.40 | 00:00:00 | | 2018-04-18 | 1,882,326 | 17.42 | 17.59 | 17.33 | 17.53 | 00:00:00 | | 2018-04-19 | 1,872,087 | 17.52 | 17.64 | 17.52 | 17.61 | 00:00:00 | | 2018-04-20 | 1,143,482 | 17.66 | 17.75 | 17.57 | 17.75 | 00:00:00 | | 2018-04-23 | 706,388 | 17.77 | 17.79 | 17.64 | 17.72 | 00:00:00 | | 2018-04-24 | 2,017,651 | 17.74 | 17.85 | 17.62 | 17.68 | 00:00:00 | | 2018-04-25 | 1,025,133 | 17.60 | 17.81 | 17.53 | 17.80 | 00:00:00 | | 2018-04-26 | 1,118,417 | 17.82 | 18.03 | 17.71 | 17.90 | 00:00:00 | | 2018-04-27 | 2,149,855 | 17.41 | 17.82 | 17.18 | 17.72 | 00:00:00 | | 2018-04-30 | 1,514,414 | 17.79 | 17.96 | 17.73 | 17.74 | 00:00:00 | | 2018-05-02 | 2,283,501 | 17.71 | 17.84 | 17.59 | 17.69 | 00:00:00 | | 2018-05-03 | 1,338,190 | 17.64 | 17.88 | 17.64 | 17.77 | 00:00:00 | | 2018-05-04 | 1,496,810 | 17.81 | 17.93 | 17.76 | 17.78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
