|
 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 | | 2018-05-04 | 1,496,810 | 17.81 | 17.93 | 17.76 | 17.78 | 00:00:00 | | 2018-05-07 | 950,272 | 17.87 | 17.92 | 17.81 | 17.88 | 00:00:00 | | 2018-05-08 | 1,695,001 | 17.84 | 17.95 | 17.83 | 17.94 | 00:00:00 | | 2018-05-09 | 1,881,408 | 17.95 | 18.08 | 17.81 | 18.08 | 00:00:00 | | 2018-05-10 | 1,616,811 | 18.00 | 18.28 | 17.99 | 18.12 | 00:00:00 | | 2018-05-11 | 2,310,213 | 17.53 | 18.09 | 17.51 | 17.97 | 00:00:00 | | 2018-05-14 | 1,684,603 | 17.97 | 17.97 | 17.57 | 17.64 | 00:00:00 | | 2018-05-15 | 1,539,226 | 17.57 | 17.70 | 17.52 | 17.65 | 00:00:00 | | 2018-05-16 | 2,362,094 | 17.69 | 17.72 | 17.57 | 17.59 | 00:00:00 | | 2018-05-17 | 1,259,089 | 17.42 | 17.52 | 17.21 | 17.45 | 00:00:00 | | 2018-05-18 | 1,737,022 | 17.45 | 17.50 | 17.34 | 17.38 | 00:00:00 | | 2018-05-21 | 869,238 | 17.41 | 17.62 | 17.36 | 17.54 | 00:00:00 | | 2018-05-22 | 2,004,056 | 17.55 | 17.73 | 17.53 | 17.69 | 00:00:00 | | 2018-05-23 | 1,408,556 | 17.65 | 17.71 | 17.58 | 17.68 | 00:00:00 | | 2018-05-24 | 2,239,092 | 17.63 | 17.75 | 17.57 | 17.67 | 00:00:00 | | 2018-05-25 | 2,056,773 | 17.72 | 17.79 | 17.17 | 17.43 | 00:00:00 | | 2018-05-28 | 621,156 | 17.50 | 17.56 | 17.37 | 17.43 | 00:00:00 | | 2018-05-29 | 1,400,538 | 17.33 | 17.33 | 17.14 | 17.25 | 00:00:00 | | 2018-05-30 | 1,319,758 | 17.36 | 17.46 | 17.22 | 17.36 | 00:00:00 | | 2018-05-31 | 2,569,229 | 17.54 | 17.61 | 17.31 | 17.43 | 00:00:00 | | 2018-06-01 | 2,529,132 | 17.51 | 17.82 | 17.51 | 17.58 | 00:00:00 | | 2018-06-04 | 2,424,203 | 17.84 | 18.29 | 17.71 | 18.20 | 00:00:00 | | 2018-06-05 | 2,652,501 | 18.18 | 18.38 | 18.09 | 18.30 | 00:00:00 | | 2018-06-06 | 3,587,350 | 18.30 | 18.56 | 18.23 | 18.44 | 00:00:00 | | 2018-06-07 | 1,459,664 | 18.45 | 18.54 | 18.29 | 18.35 | 00:00:00 | | 2018-06-08 | 1,068,652 | 18.24 | 18.33 | 18.12 | 18.31 | 00:00:00 | | 2018-06-11 | 525,754 | 18.40 | 18.43 | 18.29 | 18.35 | 00:00:00 | | 2018-06-12 | 21,023 | 18.47 | 18.47 | 18.46 | 18.46 | 00:00:00 | | 2018-06-13 | 688,255 | 18.52 | 18.53 | 18.33 | 18.33 | 00:00:00 | | 2018-06-14 | 420,026 | 18.09 | 18.30 | 18.08 | 18.27 | 00:00:00 | | 2018-06-15 | 3,906,646 | 18.46 | 18.49 | 18.30 | 18.41 | 00:00:00 | | 2018-06-18 | 1,087,213 | 18.35 | 18.40 | 18.14 | 18.22 | 00:00:00 | | 2018-06-19 | 1,165,209 | 18.05 | 18.31 | 17.67 | 18.23 | 00:00:00 | | 2018-06-20 | 1,518,058 | 18.35 | 18.57 | 18.29 | 18.33 | 00:00:00 | | 2018-06-21 | 1,350,203 | 18.33 | 18.38 | 18.14 | 18.17 | 00:00:00 | | 2018-06-22 | 1,428,179 | 18.10 | 18.11 | 17.86 | 17.96 | 00:00:00 | | 2018-06-25 | 1,742,272 | 17.88 | 17.89 | 17.61 | 17.61 | 00:00:00 | | 2018-06-26 | 1,381,412 | 17.66 | 17.70 | 17.50 | 17.50 | 00:00:00 | | 2018-06-27 | 1,452,699 | 17.50 | 17.64 | 17.23 | 17.54 | 00:00:00 | | 2018-06-28 | 946,696 | 17.46 | 17.62 | 17.43 | 17.50 | 00:00:00 | | 2018-06-29 | 1,681,018 | 17.54 | 17.65 | 17.46 | 17.58 | 00:00:00 | | 2018-07-02 | 1,103,863 | 17.45 | 17.52 | 17.34 | 17.37 | 00:00:00 | | 2018-07-03 | 984,409 | 17.45 | 17.67 | 17.38 | 17.44 | 00:00:00 | | 2018-07-04 | 1,502,236 | 17.44 | 17.63 | 17.40 | 17.58 | 00:00:00 | | 2018-07-05 | 846,910 | 17.60 | 17.77 | 17.60 | 17.75 | 00:00:00 | | 2018-07-06 | 342,345 | 17.79 | 17.83 | 17.69 | 17.75 | 00:00:00 | | 2018-07-09 | 813,948 | 17.80 | 17.92 | 17.72 | 17.81 | 00:00:00 | | 2018-07-10 | 242,393 | 17.83 | 17.96 | 17.81 | 17.92 | 00:00:00 | | 2018-07-11 | 731,905 | 17.84 | 17.86 | 17.71 | 17.71 | 00:00:00 | | 2018-07-12 | 1,062,559 | 17.76 | 17.89 | 17.69 | 17.83 | 00:00:00 | | 2018-07-13 | 1,143,389 | 17.85 | 17.93 | 17.74 | 17.77 | 00:00:00 | | 2018-07-16 | 1,238,774 | 17.72 | 17.85 | 17.67 | 17.77 | 00:00:00 | | 2018-07-17 | 1,902,276 | 17.76 | 17.76 | 17.34 | 17.56 | 00:00:00 | | 2018-07-18 | 1,011,968 | 17.65 | 17.65 | 17.41 | 17.51 | 00:00:00 | | 2018-07-19 | 1,133,435 | 17.45 | 17.60 | 17.29 | 17.42 | 00:00:00 | | 2018-07-20 | 2,315,074 | 17.41 | 17.47 | 17.24 | 17.41 | 00:00:00 | | 2018-07-23 | 1,166,177 | 17.41 | 17.66 | 17.36 | 17.53 | 00:00:00 | | 2018-07-24 | 1,168,455 | 17.59 | 17.76 | 17.49 | 17.61 | 00:00:00 | | 2018-07-25 | 899,821 | 17.63 | 17.76 | 17.44 | 17.50 | 00:00:00 | | 2018-07-26 | 1,130,507 | 17.65 | 17.75 | 17.46 | 17.51 | 00:00:00 | | 2018-07-27 | 2,249,925 | 17.57 | 18.26 | 17.52 | 17.98 | 00:00:00 | | 2018-07-30 | 1,011,739 | 17.96 | 18.03 | 17.83 | 17.92 | 00:00:00 | | 2018-07-31 | 2,064,388 | 17.90 | 17.95 | 17.68 | 17.68 | 00:00:00 | | 2018-08-01 | 1,523,447 | 17.64 | 17.76 | 17.52 | 17.52 | 00:00:00 | | 2018-08-02 | 1,388,861 | 17.49 | 17.59 | 17.41 | 17.52 | 00:00:00 | | 2018-08-03 | 1,063,948 | 17.55 | 17.97 | 17.54 | 17.97 | 00:00:00 | | 2018-08-06 | 981,077 | 17.98 | 18.10 | 17.89 | 18.02 | 00:00:00 | | 2018-08-07 | 977,817 | 18.03 | 18.18 | 18.03 | 18.09 | 00:00:00 | | 2018-08-08 | 685,242 | 18.11 | 18.14 | 18.00 | 18.11 | 00:00:00 | | 2018-08-09 | 904,429 | 18.10 | 18.32 | 18.05 | 18.24 | 00:00:00 | | 2018-08-10 | 715,804 | 18.10 | 18.14 | 17.92 | 18.00 | 00:00:00 | | 2018-08-13 | 920,499 | 17.93 | 18.06 | 17.83 | 18.03 | 00:00:00 | | 2018-08-14 | 1,198,562 | 18.06 | 18.29 | 18.04 | 18.24 | 00:00:00 | | 2018-08-15 | 1,144,017 | 18.26 | 18.27 | 17.86 | 17.99 | 00:00:00 | | 2018-08-16 | 1,314,566 | 18.13 | 18.13 | 17.54 | 17.77 | 00:00:00 | | 2018-08-17 | 881,925 | 17.75 | 17.81 | 17.64 | 17.81 | 00:00:00 | | 2018-08-20 | 3,284,516 | 17.81 | 18.21 | 17.81 | 18.08 | 00:00:00 | | 2018-08-21 | 1,287,540 | 18.11 | 18.43 | 18.03 | 18.27 | 00:00:00 | | 2018-08-22 | 564,018 | 18.25 | 18.39 | 18.06 | 18.27 | 00:00:00 | | 2018-08-23 | 1,217,778 | 18.25 | 18.47 | 18.25 | 18.31 | 00:00:00 | | 2018-08-24 | 738,129 | 18.31 | 18.47 | 18.31 | 18.42 | 00:00:00 | | 2018-08-27 | 357,536 | 18.47 | 18.49 | 18.39 | 18.47 | 00:00:00 | | 2018-08-28 | 929,275 | 18.47 | 18.77 | 18.44 | 18.50 | 00:00:00 | | 2018-08-29 | 1,961,432 | 18.59 | 18.66 | 18.34 | 18.59 | 00:00:00 | | 2018-08-30 | 1,537,781 | 18.58 | 18.77 | 18.47 | 18.66 | 00:00:00 | | 2018-08-31 | 1,379,321 | 18.67 | 18.74 | 18.44 | 18.63 | 00:00:00 | | 2018-09-03 | 990,501 | 18.59 | 18.65 | 18.22 | 18.31 | 00:00:00 | | 2018-09-04 | 1,200,674 | 18.26 | 18.32 | 17.78 | 17.97 | 00:00:00 | | 2018-09-05 | 1,332,274 | 17.93 | 18.25 | 17.93 | 18.03 | 00:00:00 | | 2018-09-06 | 932,327 | 18.02 | 18.17 | 17.94 | 18.01 | 00:00:00 | | 2018-09-07 | 147,660 | 18.03 | 18.06 | 17.95 | 17.96 | 00:00:00 | | 2018-09-10 | 1,002,404 | 17.86 | 18.10 | 17.73 | 18.04 | 00:00:00 | | 2018-09-11 | 981,015 | 18.05 | 18.10 | 17.97 | 18.08 | 00:00:00 | | 2018-09-12 | 877,021 | 18.13 | 18.15 | 17.99 | 18.06 | 00:00:00 | | 2018-09-13 | 1,224,959 | 18.05 | 18.12 | 17.83 | 17.83 | 00:00:00 | | 2018-09-14 | 1,350,640 | 17.94 | 18.06 | 17.84 | 18.02 | 00:00:00 | | 2018-09-25 | 129,038 | 18.40 | 18.46 | 18.31 | 18.32 | 00:00:00 | | 2018-09-26 | 1,080,064 | 18.24 | 18.24 | 18.04 | 18.14 | 00:00:00 | | 2018-09-27 | 974,333 | 18.02 | 18.11 | 17.67 | 18.05 | 00:00:00 | | 2018-09-28 | 1,513,807 | 17.96 | 17.98 | 17.72 | 17.87 | 00:00:00 | | 2018-10-01 | 1,911,046 | 17.95 | 18.35 | 17.87 | 18.30 | 00:00:00 | | 2018-10-02 | 2,556,277 | 18.15 | 18.50 | 18.13 | 18.47 | 00:00:00 | | 2018-10-03 | 1,308,821 | 18.48 | 18.58 | 18.41 | 18.45 | 00:00:00 | | 2018-10-04 | 970,197 | 18.38 | 18.43 | 17.93 | 17.96 | 00:00:00 | | 2018-10-05 | 674,268 | 18.00 | 18.04 | 17.85 | 17.91 | 00:00:00 | | 2018-10-08 | 812,202 | 17.87 | 18.08 | 17.86 | 17.99 | 00:00:00 | | 2018-10-09 | 1,253,000 | 17.99 | 18.08 | 17.60 | 18.04 | 00:00:00 | | 2018-10-10 | 164,166 | 18.09 | 18.09 | 17.85 | 17.98 | 00:00:00 | | 2018-10-11 | 1,389,966 | 17.55 | 17.64 | 17.31 | 17.36 | 00:00:00 | | 2018-10-12 | 1,215,789 | 17.43 | 17.55 | 16.96 | 17.11 | 00:00:00 | | 2018-10-15 | 1,696,355 | 17.20 | 17.56 | 16.96 | 17.56 | 00:00:00 | | 2018-10-16 | 2,871,323 | 18.47 | 18.55 | 18.03 | 18.42 | 00:00:00 | | 2018-10-17 | 2,075,219 | 18.52 | 18.70 | 18.22 | 18.35 | 00:00:00 | | 2018-10-18 | 1,777,690 | 18.35 | 18.65 | 18.24 | 18.24 | 00:00:00 | | 2018-10-19 | 1,475,857 | 18.14 | 18.45 | 17.97 | 18.19 | 00:00:00 | | 2018-10-22 | 8,653,676 | 18.38 | 18.43 | 17.96 | 17.96 | 00:00:00 | | 2018-10-23 | 1,662,215 | 17.92 | 18.50 | 17.78 | 17.78 | 00:00:00 | | 2018-10-24 | 1,950,855 | 18.01 | 18.35 | 17.91 | 18.00 | 00:00:00 | | 2018-10-25 | 1,412,308 | 17.93 | 18.14 | 17.84 | 17.97 | 00:00:00 | | 2018-10-26 | 1,089,039 | 17.83 | 17.90 | 17.62 | 17.90 | 00:00:00 | | 2018-10-29 | 1,306,639 | 17.70 | 17.89 | 17.63 | 17.69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
