|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-15 | 2,402,900 | 10.86 | 10.92 | 10.80 | 10.90 | 00:00:00 | | 2006-03-16 | 2,119,800 | 10.98 | 10.98 | 10.79 | 10.86 | 00:00:00 | | 2006-03-17 | 2,004,500 | 10.92 | 10.92 | 10.77 | 10.88 | 00:00:00 | | 2006-03-20 | 1,069,600 | 10.92 | 10.94 | 10.85 | 10.87 | 00:00:00 | | 2006-03-21 | 1,294,800 | 10.90 | 10.90 | 10.76 | 10.77 | 00:00:00 | | 2006-03-22 | 4,970,300 | 10.75 | 10.77 | 10.62 | 10.64 | 00:00:00 | | 2006-03-23 | 2,666,100 | 10.65 | 10.70 | 10.58 | 10.59 | 00:00:00 | | 2006-03-24 | 1,575,200 | 10.64 | 10.85 | 10.59 | 10.78 | 00:00:00 | | 2006-03-27 | 1,339,300 | 10.86 | 10.87 | 10.65 | 10.65 | 00:00:00 | | 2006-03-28 | 1,505,400 | 10.66 | 10.75 | 10.56 | 10.59 | 00:00:00 | | 2006-03-29 | 2,020,400 | 10.61 | 10.64 | 10.41 | 10.51 | 00:00:00 | | 2006-03-30 | 1,635,900 | 10.61 | 10.66 | 10.50 | 10.55 | 00:00:00 | | 2006-03-31 | 1,336,100 | 10.54 | 10.71 | 10.49 | 10.71 | 00:00:00 | | 2006-04-03 | 3,328,300 | 10.90 | 11.04 | 10.77 | 10.77 | 00:00:00 | | 2006-04-04 | 1,951,900 | 10.81 | 10.82 | 10.55 | 10.62 | 00:00:00 | | 2006-04-05 | 1,700,800 | 10.60 | 10.71 | 10.58 | 10.70 | 00:00:00 | | 2006-04-06 | 5,259,300 | 10.81 | 11.00 | 10.74 | 10.98 | 00:00:00 | | 2006-04-07 | 3,820,000 | 10.98 | 10.98 | 10.78 | 10.80 | 00:00:00 | | 2006-04-10 | 3,556,300 | 10.80 | 10.88 | 10.74 | 10.86 | 00:00:00 | | 2006-04-11 | 2,620,600 | 10.90 | 10.92 | 10.78 | 10.80 | 00:00:00 | | 2006-04-12 | 6,098,200 | 10.75 | 10.80 | 10.67 | 10.77 | 00:00:00 | | 2006-04-13 | 2,996,800 | 10.82 | 10.82 | 10.65 | 10.69 | 00:00:00 | | 2006-04-14 | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 00:00:00 | | 2006-04-17 | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 00:00:00 | | 2006-04-18 | 1,219,700 | 10.69 | 10.71 | 10.62 | 10.67 | 00:00:00 | | 2006-04-19 | 3,251,400 | 10.75 | 10.78 | 10.72 | 10.76 | 00:00:00 | | 2006-04-20 | 1,599,900 | 10.66 | 10.74 | 10.62 | 10.67 | 00:00:00 | | 2006-04-21 | 4,903,600 | 10.70 | 10.85 | 10.68 | 10.85 | 00:00:00 | | 2006-04-24 | 1,772,900 | 10.86 | 10.97 | 10.76 | 10.85 | 00:00:00 | | 2006-04-25 | 2,357,600 | 10.85 | 10.91 | 10.77 | 10.85 | 00:00:00 | | 2006-04-26 | 1,408,600 | 10.90 | 10.91 | 10.83 | 10.84 | 00:00:00 | | 2006-04-27 | 1,453,100 | 10.88 | 10.88 | 10.72 | 10.85 | 00:00:00 | | 2006-04-28 | 1,105,500 | 10.85 | 10.86 | 10.73 | 10.75 | 00:00:00 | | 2006-05-01 | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 00:00:00 | | 2006-05-02 | 1,019,800 | 10.82 | 10.88 | 10.77 | 10.83 | 00:00:00 | | 2006-05-03 | 1,132,300 | 10.89 | 10.89 | 10.80 | 10.81 | 00:00:00 | | 2006-05-04 | 1,083,400 | 10.80 | 10.84 | 10.74 | 10.78 | 00:00:00 | | 2006-05-05 | 914,700 | 10.77 | 10.82 | 10.74 | 10.82 | 00:00:00 | | 2006-05-08 | 1,400,800 | 10.83 | 10.84 | 10.74 | 10.79 | 00:00:00 | | 2006-05-09 | 4,565,400 | 10.83 | 11.02 | 10.78 | 11.00 | 00:00:00 | | 2006-05-10 | 2,443,800 | 10.99 | 11.19 | 10.96 | 11.18 | 00:00:00 | | 2006-05-11 | 2,174,700 | 11.18 | 11.23 | 10.82 | 10.86 | 00:00:00 | | 2006-05-12 | 1,927,600 | 10.81 | 10.88 | 10.66 | 10.75 | 00:00:00 | | 2006-05-15 | 1,603,400 | 10.67 | 10.72 | 10.60 | 10.63 | 00:00:00 | | 2006-05-16 | 1,375,600 | 10.60 | 10.77 | 10.60 | 10.74 | 00:00:00 | | 2006-05-17 | 2,641,900 | 10.78 | 10.83 | 10.51 | 10.58 | 00:00:00 | | 2006-05-18 | 3,119,000 | 10.50 | 10.66 | 10.13 | 10.43 | 00:00:00 | | 2006-05-19 | 4,860,800 | 10.35 | 10.47 | 10.17 | 10.26 | 00:00:00 | | 2006-05-22 | 6,470,200 | 10.25 | 10.50 | 9.68 | 9.72 | 00:00:00 | | 2006-05-23 | 4,718,000 | 9.65 | 10.04 | 9.55 | 10.00 | 00:00:00 | | 2006-05-24 | 5,070,700 | 9.90 | 10.20 | 9.80 | 10.14 | 00:00:00 | | 2006-05-25 | 3,552,000 | 10.13 | 10.31 | 10.12 | 10.17 | 00:00:00 | | 2006-05-26 | 3,036,200 | 10.20 | 10.32 | 10.17 | 10.18 | 00:00:00 | | 2006-05-29 | 1,453,400 | 10.18 | 10.28 | 10.13 | 10.13 | 00:00:00 | | 2006-05-30 | 1,743,300 | 10.16 | 10.23 | 9.90 | 10.01 | 00:00:00 | | 2006-05-31 | 2,243,200 | 9.86 | 10.10 | 9.85 | 10.05 | 00:00:00 | | 2006-06-01 | 1,744,700 | 10.02 | 10.06 | 9.87 | 9.96 | 00:00:00 | | 2006-06-02 | 2,016,900 | 10.03 | 10.20 | 10.01 | 10.15 | 00:00:00 | | 2006-06-05 | 1,443,600 | 10.11 | 10.27 | 10.06 | 10.13 | 00:00:00 | | 2006-06-06 | 1,474,800 | 9.92 | 10.12 | 9.91 | 10.06 | 00:00:00 | | 2006-06-07 | 1,788,600 | 10.03 | 10.10 | 9.90 | 9.95 | 00:00:00 | | 2006-06-08 | 3,322,400 | 9.83 | 10.00 | 9.73 | 9.80 | 00:00:00 | | 2006-06-09 | 1,849,200 | 9.87 | 9.94 | 9.80 | 9.86 | 00:00:00 | | 2006-06-12 | 1,017,500 | 9.82 | 9.87 | 9.76 | 9.76 | 00:00:00 | | 2006-06-13 | 2,617,300 | 9.65 | 9.69 | 9.39 | 9.49 | 00:00:00 | | 2006-06-14 | 3,143,500 | 9.45 | 9.56 | 9.26 | 9.35 | 00:00:00 | | 2006-06-15 | 2,832,615 | 9.35 | 9.35 | 9.35 | 9.35 | 00:00:00 | | 2006-06-16 | 2,465,561 | 9.35 | 9.35 | 9.35 | 9.35 | 00:00:00 | | 2006-06-19 | 2,927,700 | 9.59 | 9.80 | 9.58 | 9.72 | 00:00:00 | | 2006-06-20 | 1,623,500 | 9.70 | 9.81 | 9.68 | 9.79 | 00:00:00 | | 2006-06-21 | 1,155,600 | 9.80 | 9.80 | 9.57 | 9.74 | 00:00:00 | | 2006-06-22 | 1,499,800 | 9.81 | 9.91 | 9.80 | 9.89 | 00:00:00 | | 2006-06-23 | 954,100 | 9.89 | 9.92 | 9.76 | 9.79 | 00:00:00 | | 2006-06-26 | 741,000 | 9.79 | 9.90 | 9.78 | 9.87 | 00:00:00 | | 2006-06-27 | 805,300 | 9.90 | 9.92 | 9.82 | 9.83 | 00:00:00 | | 2006-06-28 | 1,088,300 | 9.80 | 9.94 | 9.79 | 9.86 | 00:00:00 | | 2006-06-29 | 1,076,000 | 9.93 | 9.98 | 9.87 | 9.98 | 00:00:00 | | 2006-06-30 | 2,138,300 | 10.06 | 10.26 | 10.04 | 10.22 | 00:00:00 | | 2006-07-03 | 1,022,800 | 10.22 | 10.25 | 10.11 | 10.15 | 00:00:00 | | 2006-07-04 | 545,200 | 10.19 | 10.24 | 10.14 | 10.24 | 00:00:00 | | 2006-07-05 | 803,500 | 10.21 | 10.25 | 10.10 | 10.25 | 00:00:00 | | 2006-07-06 | 1,172,800 | 10.23 | 10.36 | 10.21 | 10.36 | 00:00:00 | | 2006-07-07 | 803,300 | 10.34 | 10.34 | 10.13 | 10.20 | 00:00:00 | | 2006-07-10 | 542,800 | 10.20 | 10.24 | 10.12 | 10.21 | 00:00:00 | | 2006-07-11 | 894,600 | 10.16 | 10.20 | 10.01 | 10.02 | 00:00:00 | | 2006-07-12 | 870,700 | 10.06 | 10.14 | 10.05 | 10.12 | 00:00:00 | | 2006-07-13 | 1,007,400 | 10.08 | 10.14 | 10.02 | 10.12 | 00:00:00 | | 2006-07-14 | 1,326,400 | 10.00 | 10.06 | 9.87 | 9.91 | 00:00:00 | | 2006-07-17 | 1,015,300 | 9.86 | 9.89 | 9.73 | 9.77 | 00:00:00 | | 2006-07-18 | 690,900 | 9.75 | 9.84 | 9.65 | 9.70 | 00:00:00 | | 2006-07-19 | 738,700 | 9.75 | 10.05 | 9.75 | 10.05 | 00:00:00 | | 2006-07-20 | 1,681,700 | 10.08 | 10.09 | 9.95 | 10.00 | 00:00:00 | | 2006-07-21 | 899,600 | 9.98 | 10.02 | 9.80 | 9.82 | 00:00:00 | | 2006-07-24 | 1,170,300 | 9.85 | 10.28 | 9.79 | 10.21 | 00:00:00 | | 2006-07-25 | 1,555,800 | 10.22 | 10.45 | 10.17 | 10.33 | 00:00:00 | | 2006-07-26 | 1,635,200 | 10.38 | 10.39 | 10.11 | 10.30 | 00:00:00 | | 2006-07-27 | 2,122,600 | 10.33 | 10.34 | 10.12 | 10.23 | 00:00:00 | | 2006-07-28 | 887,700 | 10.15 | 10.22 | 10.05 | 10.18 | 00:00:00 | | 2006-07-31 | 2,634,500 | 10.15 | 10.15 | 9.91 | 9.95 | 00:00:00 | | 2006-08-01 | 1,300,500 | 9.97 | 10.08 | 9.97 | 10.00 | 00:00:00 | | 2006-08-02 | 1,277,000 | 10.06 | 10.08 | 9.97 | 10.03 | 00:00:00 | | 2006-08-03 | 1,227,200 | 10.05 | 10.10 | 9.92 | 9.92 | 00:00:00 | | 2006-08-04 | 2,101,700 | 9.96 | 10.14 | 9.95 | 10.13 | 00:00:00 | | 2006-08-07 | 1,090,500 | 10.08 | 10.15 | 10.00 | 10.06 | 00:00:00 | | 2006-08-08 | 610,300 | 10.11 | 10.11 | 9.99 | 10.00 | 00:00:00 | | 2006-08-09 | 823,900 | 10.00 | 10.14 | 9.96 | 10.07 | 00:00:00 | | 2006-08-10 | 2,556,600 | 9.99 | 10.05 | 9.96 | 10.02 | 00:00:00 | | 2006-08-11 | 549,000 | 10.08 | 10.08 | 9.93 | 9.98 | 00:00:00 | | 2006-08-14 | 644,900 | 10.02 | 10.13 | 9.99 | 10.11 | 00:00:00 | | 2006-08-15 | 418,900 | 10.04 | 10.12 | 10.03 | 10.11 | 00:00:00 | | 2006-08-16 | 775,500 | 10.09 | 10.15 | 10.05 | 10.11 | 00:00:00 | | 2006-08-17 | 641,900 | 10.15 | 10.18 | 10.10 | 10.18 | 00:00:00 | | 2006-08-18 | 472,200 | 10.20 | 10.20 | 10.13 | 10.16 | 00:00:00 | | 2006-08-21 | 344,000 | 10.14 | 10.17 | 10.07 | 10.15 | 00:00:00 | | 2006-08-22 | 753,100 | 10.16 | 10.17 | 10.09 | 10.16 | 00:00:00 | | 2006-08-23 | 492,300 | 10.16 | 10.19 | 10.10 | 10.15 | 00:00:00 | | 2006-08-24 | 1,444,500 | 10.19 | 10.36 | 10.14 | 10.34 | 00:00:00 | | 2006-08-25 | 2,116,400 | 10.35 | 10.39 | 10.30 | 10.34 | 00:00:00 | | 2006-08-28 | 1,235,900 | 10.12 | 10.45 | 10.12 | 10.41 | 00:00:00 | | 2006-08-29 | 1,896,400 | 10.40 | 10.55 | 10.36 | 10.46 | 00:00:00 | | 2006-08-30 | 1,323,800 | 10.44 | 10.49 | 10.30 | 10.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
