|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-09-28 | 1,818,900 | 11.50 | 11.65 | 11.40 | 11.64 | 00:00:00 | 2005-09-29 | 1,294,800 | 11.65 | 11.66 | 11.37 | 11.47 | 00:00:00 | 2005-09-30 | 1,249,800 | 11.58 | 11.58 | 11.36 | 11.43 | 00:00:00 | 2005-10-03 | 980,100 | 11.40 | 11.50 | 11.36 | 11.42 | 00:00:00 | 2005-10-04 | 1,329,300 | 11.42 | 11.48 | 11.31 | 11.36 | 00:00:00 | 2005-10-05 | 2,444,600 | 11.33 | 11.35 | 11.09 | 11.10 | 00:00:00 | 2005-10-06 | 3,825,400 | 10.90 | 10.95 | 10.71 | 10.79 | 00:00:00 | 2005-10-07 | 1,801,900 | 10.76 | 10.86 | 10.68 | 10.78 | 00:00:00 | 2005-10-10 | 2,028,000 | 10.78 | 11.05 | 10.78 | 11.04 | 00:00:00 | 2005-10-11 | 1,769,500 | 11.06 | 11.10 | 10.93 | 10.99 | 00:00:00 | 2005-10-12 | 1,343,500 | 10.95 | 10.95 | 10.75 | 10.75 | 00:00:00 | 2005-10-13 | 4,268,200 | 10.74 | 10.75 | 10.23 | 10.23 | 00:00:00 | 2005-10-14 | 5,333,500 | 10.32 | 10.32 | 10.13 | 10.16 | 00:00:00 | 2005-10-17 | 2,816,300 | 10.23 | 10.34 | 10.17 | 10.30 | 00:00:00 | 2005-10-18 | 3,089,500 | 10.35 | 10.43 | 10.06 | 10.13 | 00:00:00 | 2005-10-19 | 6,060,000 | 9.96 | 10.00 | 9.67 | 9.71 | 00:00:00 | 2005-10-20 | 3,890,100 | 9.89 | 10.04 | 9.54 | 9.65 | 00:00:00 | 2005-10-21 | 2,207,000 | 9.62 | 9.74 | 9.55 | 9.59 | 00:00:00 | 2005-10-24 | 3,839,700 | 9.64 | 9.99 | 9.63 | 9.99 | 00:00:00 | 2005-10-25 | 3,148,900 | 10.04 | 10.13 | 9.82 | 9.86 | 00:00:00 | 2005-10-26 | 4,137,500 | 9.97 | 10.07 | 9.85 | 9.88 | 00:00:00 | 2005-10-27 | 2,371,800 | 9.86 | 9.93 | 9.63 | 9.63 | 00:00:00 | 2005-10-28 | 2,474,700 | 9.60 | 9.82 | 9.56 | 9.74 | 00:00:00 | 2005-10-31 | 1,464,700 | 9.95 | 9.97 | 9.85 | 9.89 | 00:00:00 | 2005-11-01 | 1,950,300 | 9.89 | 9.90 | 9.66 | 9.66 | 00:00:00 | 2005-11-02 | 4,571,500 | 9.71 | 9.82 | 9.35 | 9.53 | 00:00:00 | 2005-11-03 | 2,931,100 | 9.61 | 9.74 | 9.55 | 9.69 | 00:00:00 | 2005-11-04 | 3,216,800 | 9.75 | 9.75 | 9.39 | 9.45 | 00:00:00 | 2005-11-07 | 2,950,500 | 9.55 | 9.73 | 9.50 | 9.65 | 00:00:00 | 2005-11-08 | 3,081,700 | 9.70 | 9.89 | 9.70 | 9.85 | 00:00:00 | 2005-11-09 | 1,120,300 | 9.81 | 9.93 | 9.80 | 9.90 | 00:00:00 | 2005-11-10 | 1,161,400 | 9.86 | 9.93 | 9.81 | 9.82 | 00:00:00 | 2005-11-11 | 1,905,900 | 9.91 | 9.97 | 9.82 | 9.86 | 00:00:00 | 2005-11-14 | 2,342,300 | 9.86 | 9.94 | 9.77 | 9.83 | 00:00:00 | 2005-11-15 | 3,685,000 | 9.81 | 9.85 | 9.48 | 9.59 | 00:00:00 | 2005-11-16 | 1,469,500 | 9.61 | 9.71 | 9.55 | 9.66 | 00:00:00 | 2005-11-17 | 2,175,200 | 9.75 | 9.77 | 9.55 | 9.62 | 00:00:00 | 2005-11-18 | 2,144,900 | 9.70 | 9.88 | 9.67 | 9.80 | 00:00:00 | 2005-11-21 | 754,200 | 9.89 | 9.89 | 9.69 | 9.69 | 00:00:00 | 2005-11-22 | 2,027,400 | 9.79 | 9.99 | 9.71 | 9.96 | 00:00:00 | 2005-11-23 | 4,603,400 | 10.00 | 10.35 | 10.00 | 10.35 | 00:00:00 | 2005-11-24 | 1,377,700 | 10.36 | 10.36 | 10.17 | 10.19 | 00:00:00 | 2005-11-25 | 1,325,000 | 10.26 | 10.43 | 10.23 | 10.27 | 00:00:00 | 2005-11-28 | 2,197,300 | 10.34 | 10.45 | 10.30 | 10.35 | 00:00:00 | 2005-11-29 | 1,028,400 | 10.34 | 10.43 | 10.25 | 10.37 | 00:00:00 | 2005-11-30 | 1,200,200 | 10.34 | 10.36 | 10.21 | 10.36 | 00:00:00 | 2005-12-01 | 1,685,300 | 10.26 | 10.37 | 10.26 | 10.31 | 00:00:00 | 2005-12-02 | 2,386,300 | 10.35 | 10.37 | 10.05 | 10.10 | 00:00:00 | 2005-12-05 | 2,052,500 | 10.22 | 10.22 | 10.00 | 10.05 | 00:00:00 | 2005-12-06 | 1,234,900 | 10.05 | 10.20 | 10.01 | 10.12 | 00:00:00 | 2005-12-07 | 1,837,500 | 10.17 | 10.17 | 10.04 | 10.04 | 00:00:00 | 2005-12-08 | 1,100,600 | 10.00 | 10.04 | 9.81 | 10.01 | 00:00:00 | 2005-12-09 | 1,598,800 | 9.95 | 10.26 | 9.90 | 10.20 | 00:00:00 | 2005-12-12 | 1,026,700 | 10.28 | 10.30 | 10.18 | 10.24 | 00:00:00 | 2005-12-13 | 556,500 | 10.27 | 10.27 | 10.14 | 10.23 | 00:00:00 | 2005-12-14 | 995,100 | 10.20 | 10.25 | 10.03 | 10.10 | 00:00:00 | 2005-12-15 | 1,214,000 | 10.08 | 10.23 | 10.05 | 10.16 | 00:00:00 | 2005-12-16 | 2,076,600 | 10.08 | 10.18 | 10.01 | 10.05 | 00:00:00 | 2005-12-19 | 794,300 | 10.02 | 10.16 | 10.02 | 10.11 | 00:00:00 | 2005-12-20 | 977,300 | 10.05 | 10.20 | 10.05 | 10.17 | 00:00:00 | 2005-12-21 | 2,222,400 | 10.12 | 10.18 | 9.95 | 9.99 | 00:00:00 | 2005-12-22 | 1,858,700 | 10.04 | 10.09 | 9.85 | 9.88 | 00:00:00 | 2005-12-23 | 1,231,500 | 9.92 | 9.97 | 9.88 | 9.94 | 00:00:00 | 2005-12-26 | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 00:00:00 | 2005-12-27 | 1,317,200 | 9.89 | 9.99 | 9.87 | 9.92 | 00:00:00 | 2005-12-28 | 2,589,000 | 9.90 | 9.92 | 9.85 | 9.89 | 00:00:00 | 2005-12-29 | 1,347,800 | 9.85 | 9.92 | 9.85 | 9.85 | 00:00:00 | 2005-12-30 | 1,388,900 | 9.84 | 9.87 | 9.75 | 9.77 | 00:00:00 | 2006-01-02 | 1,287,700 | 9.82 | 10.13 | 9.79 | 10.13 | 00:00:00 | 2006-01-03 | 1,651,700 | 10.17 | 10.24 | 10.08 | 10.08 | 00:00:00 | 2006-01-04 | 965,000 | 10.16 | 10.19 | 10.03 | 10.08 | 00:00:00 | 2006-01-05 | 1,852,000 | 10.14 | 10.28 | 10.07 | 10.28 | 00:00:00 | 2006-01-06 | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 00:00:00 | 2006-01-09 | 2,270,100 | 10.31 | 10.36 | 10.30 | 10.36 | 00:00:00 | 2006-01-10 | 1,076,500 | 10.36 | 10.36 | 10.23 | 10.23 | 00:00:00 | 2006-01-11 | 2,382,200 | 10.34 | 10.52 | 10.24 | 10.50 | 00:00:00 | 2006-01-12 | 2,489,300 | 10.54 | 10.66 | 10.54 | 10.60 | 00:00:00 | 2006-01-13 | 1,401,500 | 10.60 | 10.60 | 10.35 | 10.45 | 00:00:00 | 2006-01-16 | 1,163,700 | 10.48 | 10.50 | 10.39 | 10.41 | 00:00:00 | 2006-01-17 | 2,057,900 | 10.35 | 10.40 | 10.25 | 10.28 | 00:00:00 | 2006-01-18 | 1,743,600 | 10.08 | 10.23 | 10.08 | 10.14 | 00:00:00 | 2006-01-19 | 1,266,800 | 10.27 | 10.37 | 10.20 | 10.31 | 00:00:00 | 2006-01-20 | 1,026,200 | 10.39 | 10.43 | 10.23 | 10.25 | 00:00:00 | 2006-01-23 | 3,979,900 | 10.10 | 10.54 | 10.08 | 10.47 | 00:00:00 | 2006-01-24 | 5,916,600 | 10.64 | 10.97 | 10.56 | 10.89 | 00:00:00 | 2006-01-25 | 2,945,200 | 10.85 | 10.88 | 10.60 | 10.88 | 00:00:00 | 2006-01-26 | 2,586,500 | 10.88 | 11.08 | 10.75 | 11.01 | 00:00:00 | 2006-01-27 | 2,757,500 | 11.01 | 11.06 | 10.90 | 10.93 | 00:00:00 | 2006-01-30 | 1,578,600 | 10.99 | 10.99 | 10.73 | 10.76 | 00:00:00 | 2006-01-31 | 1,245,900 | 10.80 | 10.84 | 10.73 | 10.73 | 00:00:00 | 2006-02-01 | 3,138,400 | 10.73 | 11.09 | 10.71 | 11.03 | 00:00:00 | 2006-02-02 | 1,705,200 | 11.03 | 11.06 | 10.75 | 10.80 | 00:00:00 | 2006-02-03 | 1,453,700 | 10.85 | 10.89 | 10.68 | 10.70 | 00:00:00 | 2006-02-06 | 749,800 | 10.74 | 10.80 | 10.70 | 10.71 | 00:00:00 | 2006-02-07 | 1,420,200 | 10.80 | 10.89 | 10.74 | 10.74 | 00:00:00 | 2006-02-08 | 1,681,700 | 10.82 | 10.96 | 10.66 | 10.85 | 00:00:00 | 2006-02-09 | 1,284,900 | 10.87 | 10.96 | 10.75 | 10.77 | 00:00:00 | 2006-02-10 | 1,772,000 | 10.78 | 10.79 | 10.68 | 10.68 | 00:00:00 | 2006-02-13 | 796,600 | 10.74 | 10.77 | 10.62 | 10.68 | 00:00:00 | 2006-02-14 | 952,600 | 10.76 | 10.76 | 10.66 | 10.69 | 00:00:00 | 2006-02-15 | 1,446,100 | 10.74 | 10.84 | 10.71 | 10.81 | 00:00:00 | 2006-02-16 | 1,202,400 | 10.88 | 10.93 | 10.76 | 10.79 | 00:00:00 | 2006-02-17 | 1,143,100 | 10.86 | 10.86 | 10.71 | 10.74 | 00:00:00 | 2006-02-20 | 1,287,600 | 10.76 | 10.88 | 10.76 | 10.80 | 00:00:00 | 2006-02-21 | 1,659,800 | 10.89 | 10.90 | 10.79 | 10.83 | 00:00:00 | 2006-02-22 | 3,625,700 | 10.85 | 11.10 | 10.84 | 11.10 | 00:00:00 | 2006-02-23 | 6,004,300 | 11.25 | 11.48 | 11.20 | 11.30 | 00:00:00 | 2006-02-24 | 1,852,900 | 11.39 | 11.40 | 11.23 | 11.35 | 00:00:00 | 2006-02-27 | 1,136,200 | 11.41 | 11.41 | 11.25 | 11.33 | 00:00:00 | 2006-02-28 | 1,641,400 | 11.29 | 11.36 | 11.00 | 11.14 | 00:00:00 | 2006-03-01 | 2,064,400 | 11.09 | 11.20 | 11.07 | 11.20 | 00:00:00 | 2006-03-02 | 1,271,000 | 11.16 | 11.20 | 11.05 | 11.14 | 00:00:00 | 2006-03-03 | 1,511,800 | 11.11 | 11.19 | 11.03 | 11.03 | 00:00:00 | 2006-03-06 | 1,137,300 | 11.04 | 11.14 | 10.86 | 10.90 | 00:00:00 | 2006-03-07 | 2,393,700 | 10.80 | 10.83 | 10.62 | 10.70 | 00:00:00 | 2006-03-08 | 2,483,000 | 10.75 | 10.84 | 10.51 | 10.63 | 00:00:00 | 2006-03-09 | 1,193,000 | 10.74 | 10.78 | 10.60 | 10.60 | 00:00:00 | 2006-03-10 | 2,139,300 | 10.62 | 10.76 | 10.61 | 10.73 | 00:00:00 | 2006-03-13 | 1,849,600 | 10.84 | 10.97 | 10.78 | 10.92 | 00:00:00 | 2006-03-14 | 2,183,500 | 10.98 | 10.98 | 10.72 | 10.75 | 00:00:00 | 2006-03-15 | 2,402,900 | 10.86 | 10.92 | 10.80 | 10.90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|