|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-16 | 2,346,100 | 13.68 | 13.73 | 13.48 | 13.54 | 00:00:00 | | 2007-02-19 | 2,092,309 | 13.52 | 13.55 | 13.36 | 13.46 | 00:00:00 | | 2007-02-20 | 2,217,500 | 13.36 | 13.39 | 13.14 | 13.39 | 00:00:00 | | 2007-02-21 | 2,153,700 | 13.47 | 13.67 | 13.32 | 13.45 | 00:00:00 | | 2007-02-22 | 2,415,100 | 13.69 | 13.75 | 13.48 | 13.57 | 00:00:00 | | 2007-02-23 | 2,042,600 | 13.70 | 13.71 | 13.50 | 13.53 | 00:00:00 | | 2007-02-26 | 1,553,000 | 13.63 | 13.79 | 13.55 | 13.68 | 00:00:00 | | 2007-02-27 | 4,063,500 | 13.56 | 13.65 | 13.03 | 13.17 | 00:00:00 | | 2007-02-28 | 5,465,000 | 13.08 | 13.42 | 12.60 | 13.30 | 00:00:00 | | 2007-03-01 | 5,878,700 | 13.33 | 13.38 | 12.55 | 13.14 | 00:00:00 | | 2007-03-02 | 2,315,500 | 13.14 | 13.25 | 12.85 | 12.95 | 00:00:00 | | 2007-03-05 | 2,187,200 | 12.67 | 13.04 | 12.56 | 12.89 | 00:00:00 | | 2007-03-06 | 2,468,300 | 13.00 | 13.00 | 12.77 | 12.90 | 00:00:00 | | 2007-03-07 | 2,706,600 | 13.30 | 13.30 | 13.05 | 13.23 | 00:00:00 | | 2007-03-08 | 2,362,200 | 13.30 | 13.58 | 13.25 | 13.55 | 00:00:00 | | 2007-03-09 | 2,462,100 | 13.59 | 13.63 | 13.25 | 13.42 | 00:00:00 | | 2007-03-12 | 1,966,600 | 13.51 | 13.59 | 13.20 | 13.26 | 00:00:00 | | 2007-03-13 | 1,287,900 | 13.26 | 13.42 | 13.22 | 13.27 | 00:00:00 | | 2007-03-14 | 2,400,700 | 13.06 | 13.14 | 12.80 | 12.87 | 00:00:00 | | 2007-03-15 | 3,084,500 | 13.02 | 13.19 | 12.96 | 13.10 | 00:00:00 | | 2007-03-16 | 1,760,600 | 13.00 | 13.16 | 12.95 | 13.10 | 00:00:00 | | 2007-03-19 | 1,788,800 | 13.23 | 13.44 | 13.12 | 13.41 | 00:00:00 | | 2007-03-20 | 2,384,500 | 13.46 | 13.54 | 13.23 | 13.47 | 00:00:00 | | 2007-03-21 | 848,700 | 13.53 | 13.54 | 13.45 | 13.52 | 00:00:00 | | 2007-03-22 | 2,174,700 | 13.59 | 13.83 | 13.59 | 13.73 | 00:00:00 | | 2007-03-23 | 1,990,600 | 13.77 | 13.89 | 13.71 | 13.80 | 00:00:00 | | 2007-03-26 | 1,408,300 | 13.85 | 13.90 | 13.70 | 13.77 | 00:00:00 | | 2007-03-27 | 1,293,300 | 13.88 | 13.95 | 13.55 | 13.75 | 00:00:00 | | 2007-03-28 | 1,383,000 | 13.76 | 13.83 | 13.60 | 13.64 | 00:00:00 | | 2007-03-29 | 1,759,000 | 13.74 | 13.98 | 13.67 | 13.92 | 00:00:00 | | 2007-03-30 | 2,786,600 | 13.99 | 14.11 | 13.83 | 14.02 | 00:00:00 | | 2007-04-02 | 1,038,700 | 13.99 | 14.10 | 13.90 | 14.01 | 00:00:00 | | 2007-04-03 | 2,366,500 | 14.10 | 14.23 | 13.94 | 14.18 | 00:00:00 | | 2007-04-04 | 1,025,800 | 14.16 | 14.19 | 14.01 | 14.09 | 00:00:00 | | 2007-04-05 | 753,500 | 14.06 | 14.28 | 14.06 | 14.28 | 00:00:00 | | 2007-04-10 | 1,136,800 | 14.26 | 14.30 | 14.15 | 14.29 | 00:00:00 | | 2007-04-11 | 824,100 | 14.28 | 14.29 | 14.17 | 14.19 | 00:00:00 | | 2007-04-12 | 1,974,300 | 14.21 | 14.23 | 13.91 | 14.04 | 00:00:00 | | 2007-04-13 | 1,363,400 | 14.09 | 14.17 | 14.00 | 14.12 | 00:00:00 | | 2007-04-16 | 1,731,200 | 14.10 | 14.14 | 13.95 | 14.00 | 00:00:00 | | 2007-04-17 | 2,075,700 | 14.08 | 14.08 | 13.92 | 13.98 | 00:00:00 | | 2007-04-18 | 3,073,300 | 13.98 | 14.07 | 13.60 | 13.81 | 00:00:00 | | 2007-04-19 | 1,899,600 | 13.70 | 13.75 | 13.45 | 13.61 | 00:00:00 | | 2007-04-20 | 1,722,500 | 13.61 | 13.96 | 13.61 | 13.90 | 00:00:00 | | 2007-04-23 | 1,731,700 | 13.96 | 13.97 | 13.68 | 13.74 | 00:00:00 | | 2007-04-24 | 3,165,300 | 13.67 | 13.83 | 13.28 | 13.40 | 00:00:00 | | 2007-04-25 | 1,492,280 | 13.33 | 13.49 | 13.00 | 13.23 | 00:00:00 | | 2007-04-26 | 1,763,700 | 13.40 | 13.50 | 13.26 | 13.40 | 00:00:00 | | 2007-04-27 | 2,333,500 | 13.46 | 13.46 | 12.92 | 13.07 | 00:00:00 | | 2007-04-30 | 1,608,200 | 13.22 | 13.34 | 13.10 | 13.19 | 00:00:00 | | 2007-05-02 | 2,181,100 | 13.39 | 13.41 | 13.07 | 13.10 | 00:00:00 | | 2007-05-03 | 4,491,000 | 13.13 | 13.21 | 12.65 | 12.76 | 00:00:00 | | 2007-05-04 | 5,882,400 | 12.75 | 12.89 | 12.63 | 12.72 | 00:00:00 | | 2007-05-07 | 2,696,900 | 12.76 | 13.09 | 12.68 | 13.00 | 00:00:00 | | 2007-05-08 | 3,395,000 | 13.17 | 13.25 | 12.83 | 12.86 | 00:00:00 | | 2007-05-09 | 2,565,300 | 12.92 | 12.98 | 12.76 | 12.94 | 00:00:00 | | 2007-05-10 | 2,907,200 | 12.86 | 12.92 | 12.67 | 12.78 | 00:00:00 | | 2007-05-11 | 4,249,000 | 12.67 | 12.98 | 12.55 | 12.94 | 00:00:00 | | 2007-05-14 | 1,755,800 | 12.96 | 13.07 | 12.75 | 12.82 | 00:00:00 | | 2007-05-15 | 1,855,900 | 12.87 | 12.95 | 12.78 | 12.87 | 00:00:00 | | 2007-05-16 | 1,930,200 | 12.88 | 12.96 | 12.75 | 12.92 | 00:00:00 | | 2007-05-17 | 2,648,800 | 12.90 | 13.03 | 12.80 | 12.91 | 00:00:00 | | 2007-05-18 | 2,700,700 | 12.83 | 12.94 | 12.77 | 12.79 | 00:00:00 | | 2007-05-21 | 1,907,000 | 12.81 | 12.98 | 12.67 | 12.85 | 00:00:00 | | 2007-05-22 | 1,378,000 | 12.91 | 12.94 | 12.80 | 12.85 | 00:00:00 | | 2007-05-23 | 4,049,500 | 12.90 | 13.03 | 12.80 | 13.03 | 00:00:00 | | 2007-05-24 | 1,968,200 | 13.10 | 13.10 | 12.90 | 12.92 | 00:00:00 | | 2007-05-25 | 2,423,500 | 12.95 | 12.97 | 12.81 | 12.92 | 00:00:00 | | 2007-05-28 | 1,333,400 | 12.98 | 12.99 | 12.81 | 12.81 | 00:00:00 | | 2007-05-29 | 1,811,100 | 12.87 | 12.87 | 12.71 | 12.75 | 00:00:00 | | 2007-05-30 | 1,265,700 | 12.68 | 12.84 | 12.62 | 12.82 | 00:00:00 | | 2007-05-31 | 2,658,500 | 12.90 | 12.95 | 12.86 | 12.93 | 00:00:00 | | 2007-06-01 | 3,064,407 | 12.93 | 12.93 | 12.93 | 12.93 | 00:00:00 | | 2007-06-04 | 2,075,600 | 13.10 | 13.13 | 12.90 | 12.96 | 00:00:00 | | 2007-06-05 | 1,715,600 | 12.95 | 13.04 | 12.78 | 12.83 | 00:00:00 | | 2007-06-06 | 3,584,800 | 12.85 | 12.86 | 12.46 | 12.47 | 00:00:00 | | 2007-06-07 | 5,228,300 | 12.52 | 12.62 | 12.03 | 12.13 | 00:00:00 | | 2007-06-08 | 4,656,100 | 12.00 | 12.16 | 11.86 | 12.05 | 00:00:00 | | 2007-06-11 | 2,048,900 | 12.19 | 12.29 | 12.11 | 12.25 | 00:00:00 | | 2007-06-12 | 2,823,000 | 12.28 | 12.28 | 11.93 | 11.99 | 00:00:00 | | 2007-06-13 | 5,451,700 | 11.90 | 11.92 | 11.52 | 11.82 | 00:00:00 | | 2007-06-14 | 3,140,600 | 12.00 | 12.03 | 11.80 | 11.89 | 00:00:00 | | 2007-06-15 | 3,103,100 | 11.87 | 12.14 | 11.76 | 12.08 | 00:00:00 | | 2007-06-18 | 2,559,300 | 12.11 | 12.11 | 11.76 | 11.89 | 00:00:00 | | 2007-06-19 | 3,186,500 | 11.89 | 11.95 | 11.72 | 11.84 | 00:00:00 | | 2007-06-20 | 4,745,100 | 11.90 | 12.04 | 11.80 | 11.86 | 00:00:00 | | 2007-06-21 | 3,961,500 | 11.75 | 11.89 | 11.56 | 11.83 | 00:00:00 | | 2007-06-22 | 1,895,900 | 11.79 | 11.86 | 11.64 | 11.67 | 00:00:00 | | 2007-06-25 | 3,525,700 | 11.55 | 11.58 | 11.34 | 11.55 | 00:00:00 | | 2007-06-26 | 3,417,900 | 11.65 | 11.78 | 11.51 | 11.59 | 00:00:00 | | 2007-06-27 | 3,832,900 | 11.69 | 11.87 | 11.56 | 11.78 | 00:00:00 | | 2007-06-28 | 2,515,400 | 12.14 | 12.14 | 11.80 | 11.87 | 00:00:00 | | 2007-06-29 | 3,228,100 | 11.90 | 11.95 | 11.68 | 11.80 | 00:00:00 | | 2007-07-02 | 2,584,800 | 11.77 | 11.81 | 11.63 | 11.71 | 00:00:00 | | 2007-07-03 | 2,373,100 | 11.76 | 12.01 | 11.75 | 11.98 | 00:00:00 | | 2007-07-04 | 5,003,800 | 12.02 | 12.12 | 11.94 | 12.09 | 00:00:00 | | 2007-07-05 | 1,941,800 | 12.15 | 12.22 | 11.95 | 11.97 | 00:00:00 | | 2007-07-06 | 6,089,400 | 12.15 | 12.22 | 11.86 | 12.22 | 00:00:00 | | 2007-07-09 | 1,902,100 | 12.24 | 12.29 | 12.04 | 12.08 | 00:00:00 | | 2007-07-10 | 3,298,100 | 12.10 | 12.16 | 11.76 | 11.81 | 00:00:00 | | 2007-07-11 | 2,866,500 | 11.74 | 11.97 | 11.62 | 11.97 | 00:00:00 | | 2007-07-12 | 3,030,000 | 11.80 | 11.94 | 11.65 | 11.73 | 00:00:00 | | 2007-07-13 | 2,117,900 | 11.85 | 11.91 | 11.76 | 11.88 | 00:00:00 | | 2007-07-16 | 2,204,100 | 11.88 | 12.11 | 11.81 | 12.08 | 00:00:00 | | 2007-07-17 | 2,790,000 | 12.09 | 12.09 | 11.91 | 12.02 | 00:00:00 | | 2007-07-18 | 3,508,200 | 11.97 | 12.22 | 11.95 | 12.21 | 00:00:00 | | 2007-07-19 | 2,838,800 | 12.22 | 12.47 | 12.17 | 12.35 | 00:00:00 | | 2007-07-20 | 4,047,500 | 12.36 | 12.42 | 12.11 | 12.17 | 00:00:00 | | 2007-07-23 | 1,999,900 | 12.20 | 12.48 | 12.10 | 12.48 | 00:00:00 | | 2007-07-24 | 3,769,300 | 12.48 | 12.50 | 12.29 | 12.29 | 00:00:00 | | 2007-07-25 | 1,846,600 | 12.19 | 12.37 | 12.00 | 12.05 | 00:00:00 | | 2007-07-26 | 3,286,100 | 12.10 | 12.19 | 11.40 | 11.51 | 00:00:00 | | 2007-07-27 | 3,368,600 | 11.26 | 11.50 | 11.18 | 11.28 | 00:00:00 | | 2007-07-30 | 2,200,100 | 11.28 | 11.36 | 11.09 | 11.13 | 00:00:00 | | 2007-07-31 | 2,388,900 | 11.20 | 11.29 | 11.07 | 11.23 | 00:00:00 | | 2007-08-01 | 3,694,600 | 11.05 | 11.05 | 10.80 | 10.92 | 00:00:00 | | 2007-08-02 | 8,468,700 | 11.00 | 11.23 | 10.88 | 10.93 | 00:00:00 | | 2007-08-03 | 1,918,700 | 11.04 | 11.15 | 10.89 | 10.93 | 00:00:00 | | 2007-08-06 | 1,774,800 | 10.82 | 10.94 | 10.73 | 10.76 | 00:00:00 | | 2007-08-07 | 2,749,800 | 10.85 | 10.93 | 10.59 | 10.71 | 00:00:00 | | 2007-08-08 | 6,494,500 | 10.84 | 11.65 | 10.80 | 11.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
