|
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 | 2006-08-30 | 1,323,800 | 10.44 | 10.49 | 10.30 | 10.30 | 00:00:00 | 2006-08-31 | 1,261,800 | 10.33 | 10.38 | 10.22 | 10.37 | 00:00:00 | 2006-09-01 | 1,167,500 | 10.40 | 10.41 | 10.30 | 10.36 | 00:00:00 | 2006-09-04 | 600,100 | 10.36 | 10.47 | 10.33 | 10.46 | 00:00:00 | 2006-09-05 | 960,900 | 10.47 | 10.47 | 10.40 | 10.45 | 00:00:00 | 2006-09-06 | 925,400 | 10.46 | 10.48 | 10.26 | 10.36 | 00:00:00 | 2006-09-07 | 1,028,900 | 10.31 | 10.37 | 10.22 | 10.24 | 00:00:00 | 2006-09-08 | 982,600 | 10.23 | 10.43 | 10.23 | 10.43 | 00:00:00 | 2006-09-11 | 1,494,000 | 10.41 | 10.49 | 10.31 | 10.45 | 00:00:00 | 2006-09-12 | 1,891,300 | 10.45 | 10.67 | 10.35 | 10.61 | 00:00:00 | 2006-09-13 | 1,243,900 | 10.65 | 10.68 | 10.51 | 10.61 | 00:00:00 | 2006-09-14 | 782,000 | 10.68 | 10.68 | 10.57 | 10.61 | 00:00:00 | 2006-09-15 | 1,041,600 | 10.57 | 10.75 | 10.57 | 10.72 | 00:00:00 | 2006-09-18 | 986,500 | 10.73 | 10.75 | 10.57 | 10.59 | 00:00:00 | 2006-09-19 | 690,700 | 10.59 | 10.70 | 10.53 | 10.64 | 00:00:00 | 2006-09-20 | 2,336,100 | 10.73 | 10.87 | 10.65 | 10.86 | 00:00:00 | 2006-09-21 | 1,160,000 | 10.85 | 10.89 | 10.71 | 10.76 | 00:00:00 | 2006-09-22 | 1,729,100 | 10.69 | 10.76 | 10.64 | 10.75 | 00:00:00 | 2006-09-25 | 1,956,100 | 10.80 | 10.96 | 10.74 | 10.87 | 00:00:00 | 2006-09-26 | 2,528,600 | 10.91 | 11.03 | 10.88 | 11.01 | 00:00:00 | 2006-09-27 | 1,322,400 | 11.02 | 11.04 | 10.91 | 10.97 | 00:00:00 | 2006-09-28 | 1,584,200 | 10.98 | 11.06 | 10.93 | 11.02 | 00:00:00 | 2006-09-29 | 2,479,800 | 11.05 | 11.15 | 11.00 | 11.11 | 00:00:00 | 2006-10-02 | 1,404,400 | 11.14 | 11.17 | 10.97 | 11.03 | 00:00:00 | 2006-10-03 | 2,751,100 | 10.97 | 11.09 | 10.96 | 11.01 | 00:00:00 | 2006-10-04 | 2,161,900 | 11.02 | 11.18 | 10.99 | 11.18 | 00:00:00 | 2006-10-05 | 2,934,300 | 11.20 | 11.37 | 11.16 | 11.20 | 00:00:00 | 2006-10-06 | 1,696,500 | 11.21 | 11.24 | 10.99 | 11.03 | 00:00:00 | 2006-10-09 | 1,038,000 | 11.05 | 11.08 | 10.98 | 11.01 | 00:00:00 | 2006-10-10 | 1,172,329 | 11.02 | 11.05 | 10.98 | 11.03 | 00:00:00 | 2006-10-11 | 1,708,700 | 11.00 | 11.03 | 10.95 | 11.00 | 00:00:00 | 2006-10-12 | 1,344,600 | 11.00 | 11.02 | 10.93 | 11.01 | 00:00:00 | 2006-10-13 | 2,887,200 | 11.00 | 11.13 | 10.98 | 11.11 | 00:00:00 | 2006-10-16 | 1,739,500 | 11.08 | 11.11 | 10.98 | 11.02 | 00:00:00 | 2006-10-17 | 2,713,600 | 11.02 | 11.11 | 10.99 | 11.03 | 00:00:00 | 2006-10-18 | 1,837,400 | 11.04 | 11.22 | 11.03 | 11.14 | 00:00:00 | 2006-10-19 | 1,110,500 | 11.13 | 11.20 | 11.05 | 11.17 | 00:00:00 | 2006-10-20 | 1,120,100 | 11.17 | 11.20 | 11.07 | 11.16 | 00:00:00 | 2006-10-23 | 2,410,600 | 11.19 | 11.44 | 11.19 | 11.44 | 00:00:00 | 2006-10-24 | 4,375,300 | 11.45 | 11.59 | 11.28 | 11.59 | 00:00:00 | 2006-10-25 | 3,876,600 | 11.61 | 11.95 | 11.55 | 11.89 | 00:00:00 | 2006-10-26 | 5,096,000 | 11.87 | 11.87 | 11.53 | 11.70 | 00:00:00 | 2006-10-27 | 1,425,100 | 11.70 | 11.89 | 11.65 | 11.86 | 00:00:00 | 2006-10-30 | 3,099,800 | 11.85 | 12.20 | 11.77 | 12.11 | 00:00:00 | 2006-10-31 | 2,953,700 | 12.12 | 12.29 | 11.98 | 12.01 | 00:00:00 | 2006-11-01 | 786,800 | 12.11 | 12.11 | 12.01 | 12.05 | 00:00:00 | 2006-11-02 | 1,663,000 | 12.07 | 12.17 | 11.98 | 12.11 | 00:00:00 | 2006-11-03 | 1,720,500 | 12.20 | 12.30 | 12.12 | 12.20 | 00:00:00 | 2006-11-06 | 1,711,400 | 12.28 | 12.43 | 12.22 | 12.40 | 00:00:00 | 2006-11-07 | 1,979,600 | 11.92 | 12.25 | 11.75 | 11.99 | 00:00:00 | 2006-11-08 | 1,663,800 | 11.99 | 12.05 | 11.93 | 11.97 | 00:00:00 | 2006-11-09 | 1,352,200 | 12.05 | 12.20 | 11.98 | 12.19 | 00:00:00 | 2006-11-10 | 1,612,500 | 12.15 | 12.28 | 12.06 | 12.25 | 00:00:00 | 2006-11-13 | 3,539,800 | 12.28 | 12.41 | 12.15 | 12.29 | 00:00:00 | 2006-11-14 | 5,583,700 | 12.33 | 12.35 | 12.01 | 12.07 | 00:00:00 | 2006-11-15 | 1,345,500 | 12.16 | 12.22 | 12.11 | 12.16 | 00:00:00 | 2006-11-16 | 794,100 | 12.17 | 12.30 | 12.17 | 12.30 | 00:00:00 | 2006-11-17 | 3,047,300 | 12.26 | 12.70 | 12.23 | 12.59 | 00:00:00 | 2006-11-20 | 8,154,700 | 12.58 | 13.27 | 12.57 | 13.27 | 00:00:00 | 2006-11-21 | 3,386,800 | 13.17 | 13.44 | 13.10 | 13.30 | 00:00:00 | 2006-11-22 | 3,642,600 | 13.25 | 13.25 | 12.94 | 12.97 | 00:00:00 | 2006-11-23 | 1,929,500 | 13.00 | 13.15 | 12.97 | 13.00 | 00:00:00 | 2006-11-24 | 2,967,300 | 12.95 | 13.00 | 12.45 | 12.92 | 00:00:00 | 2006-11-27 | 2,415,900 | 12.92 | 12.92 | 12.57 | 12.60 | 00:00:00 | 2006-11-28 | 2,440,700 | 12.51 | 12.63 | 12.35 | 12.46 | 00:00:00 | 2006-11-29 | 1,709,500 | 12.53 | 12.93 | 12.47 | 12.88 | 00:00:00 | 2006-11-30 | 1,556,900 | 12.95 | 12.95 | 12.60 | 12.63 | 00:00:00 | 2006-12-01 | 1,422,800 | 12.65 | 12.78 | 12.39 | 12.41 | 00:00:00 | 2006-12-04 | 1,194,400 | 12.47 | 12.60 | 12.25 | 12.58 | 00:00:00 | 2006-12-05 | 2,997,100 | 12.59 | 12.76 | 12.44 | 12.73 | 00:00:00 | 2006-12-06 | 789,000 | 12.74 | 12.76 | 12.60 | 12.72 | 00:00:00 | 2006-12-07 | 1,138,400 | 12.68 | 12.77 | 12.59 | 12.63 | 00:00:00 | 2006-12-08 | 1,606,900 | 12.59 | 12.65 | 12.46 | 12.60 | 00:00:00 | 2006-12-11 | 1,152,600 | 12.61 | 12.77 | 12.59 | 12.70 | 00:00:00 | 2006-12-12 | 1,219,000 | 12.73 | 12.73 | 12.58 | 12.70 | 00:00:00 | 2006-12-13 | 1,558,000 | 12.67 | 12.98 | 12.60 | 12.93 | 00:00:00 | 2006-12-14 | 1,719,800 | 12.93 | 12.98 | 12.83 | 12.88 | 00:00:00 | 2006-12-15 | 1,941,100 | 12.98 | 13.20 | 12.88 | 13.15 | 00:00:00 | 2006-12-18 | 2,372,500 | 13.16 | 13.38 | 13.15 | 13.31 | 00:00:00 | 2006-12-19 | 4,433,600 | 13.20 | 13.30 | 13.10 | 13.20 | 00:00:00 | 2006-12-20 | 2,746,500 | 13.13 | 13.13 | 12.77 | 12.77 | 00:00:00 | 2006-12-21 | 1,334,600 | 12.87 | 12.89 | 12.65 | 12.71 | 00:00:00 | 2006-12-22 | 1,673,900 | 12.66 | 12.68 | 12.35 | 12.48 | 00:00:00 | 2006-12-27 | 955,300 | 12.40 | 12.83 | 12.35 | 12.83 | 00:00:00 | 2006-12-28 | 1,167,400 | 12.79 | 12.82 | 12.65 | 12.70 | 00:00:00 | 2006-12-29 | 1,054,300 | 12.60 | 12.70 | 12.53 | 12.70 | 00:00:00 | 2007-01-01 | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 00:00:00 | 2007-01-02 | 3,078,000 | 12.90 | 12.94 | 12.71 | 12.85 | 00:00:00 | 2007-01-03 | 2,735,500 | 12.85 | 12.86 | 12.60 | 12.66 | 00:00:00 | 2007-01-04 | 2,325,600 | 12.59 | 12.72 | 12.38 | 12.45 | 00:00:00 | 2007-01-05 | 3,702,000 | 12.36 | 12.36 | 12.07 | 12.20 | 00:00:00 | 2007-01-08 | 1,925,300 | 12.17 | 12.28 | 12.15 | 12.19 | 00:00:00 | 2007-01-09 | 1,968,100 | 12.22 | 12.50 | 12.22 | 12.45 | 00:00:00 | 2007-01-10 | 2,555,100 | 12.39 | 12.48 | 12.26 | 12.28 | 00:00:00 | 2007-01-11 | 2,488,600 | 12.40 | 12.49 | 12.20 | 12.35 | 00:00:00 | 2007-01-12 | 1,756,800 | 12.31 | 12.53 | 12.31 | 12.50 | 00:00:00 | 2007-01-15 | 1,596,300 | 12.59 | 12.76 | 12.59 | 12.65 | 00:00:00 | 2007-01-16 | 1,305,700 | 12.64 | 12.74 | 12.36 | 12.43 | 00:00:00 | 2007-01-17 | 1,252,500 | 12.56 | 12.63 | 12.45 | 12.52 | 00:00:00 | 2007-01-18 | 1,417,300 | 12.55 | 12.61 | 12.44 | 12.53 | 00:00:00 | 2007-01-19 | 1,510,100 | 12.47 | 12.71 | 12.44 | 12.66 | 00:00:00 | 2007-01-22 | 1,417,100 | 12.69 | 12.79 | 12.55 | 12.59 | 00:00:00 | 2007-01-23 | 1,311,000 | 12.62 | 12.68 | 12.48 | 12.51 | 00:00:00 | 2007-01-24 | 1,373,200 | 12.52 | 12.68 | 12.52 | 12.65 | 00:00:00 | 2007-01-25 | 1,196,900 | 12.70 | 12.70 | 12.50 | 12.57 | 00:00:00 | 2007-01-26 | 2,264,500 | 12.51 | 12.53 | 12.28 | 12.37 | 00:00:00 | 2007-01-29 | 1,079,200 | 12.39 | 12.50 | 12.31 | 12.49 | 00:00:00 | 2007-01-30 | 1,073,200 | 12.50 | 12.59 | 12.36 | 12.50 | 00:00:00 | 2007-01-31 | 1,647,100 | 12.47 | 12.60 | 12.40 | 12.58 | 00:00:00 | 2007-02-01 | 1,612,100 | 12.64 | 12.79 | 12.62 | 12.77 | 00:00:00 | 2007-02-02 | 1,281,600 | 12.83 | 12.90 | 12.74 | 12.77 | 00:00:00 | 2007-02-05 | 1,650,900 | 12.74 | 12.94 | 12.71 | 12.89 | 00:00:00 | 2007-02-06 | 3,398,200 | 12.95 | 13.39 | 12.91 | 13.34 | 00:00:00 | 2007-02-07 | 1,376,300 | 13.31 | 13.40 | 13.19 | 13.34 | 00:00:00 | 2007-02-08 | 1,931,000 | 13.35 | 13.50 | 13.32 | 13.44 | 00:00:00 | 2007-02-09 | 3,992,600 | 13.50 | 13.86 | 13.45 | 13.84 | 00:00:00 | 2007-02-12 | 2,755,400 | 13.76 | 13.76 | 13.65 | 13.70 | 00:00:00 | 2007-02-13 | 2,120,400 | 13.71 | 13.77 | 13.45 | 13.53 | 00:00:00 | 2007-02-14 | 1,462,900 | 13.62 | 13.73 | 13.57 | 13.69 | 00:00:00 | 2007-02-15 | 1,919,800 | 13.69 | 13.69 | 13.45 | 13.59 | 00:00:00 | 2007-02-16 | 2,346,100 | 13.68 | 13.73 | 13.48 | 13.54 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|