|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-08 | 6,494,500 | 10.84 | 11.65 | 10.80 | 11.56 | 00:00:00 | 2007-08-09 | 8,405,300 | 11.67 | 12.12 | 11.63 | 12.08 | 00:00:00 | 2007-08-10 | 4,949,600 | 11.65 | 12.07 | 11.65 | 11.78 | 00:00:00 | 2007-08-13 | 3,697,000 | 11.62 | 12.05 | 11.34 | 11.91 | 00:00:00 | 2007-08-14 | 3,239,506 | 11.78 | 11.85 | 11.51 | 11.58 | 00:00:00 | 2007-08-15 | 2,011,800 | 11.47 | 11.50 | 11.16 | 11.33 | 00:00:00 | 2007-08-16 | 3,217,500 | 11.08 | 11.30 | 10.72 | 10.76 | 00:00:00 | 2007-08-17 | 4,621,600 | 10.91 | 11.23 | 10.51 | 11.15 | 00:00:00 | 2007-08-20 | 1,930,500 | 11.18 | 11.43 | 11.18 | 11.30 | 00:00:00 | 2007-08-21 | 1,584,400 | 11.28 | 11.39 | 11.11 | 11.24 | 00:00:00 | 2007-08-22 | 2,677,600 | 11.35 | 11.54 | 11.32 | 11.51 | 00:00:00 | 2007-08-23 | 2,891,100 | 11.60 | 11.66 | 11.35 | 11.35 | 00:00:00 | 2007-08-24 | 2,619,900 | 11.26 | 11.49 | 11.20 | 11.43 | 00:00:00 | 2007-08-27 | 587,600 | 11.47 | 11.50 | 11.30 | 11.39 | 00:00:00 | 2007-08-28 | 1,375,400 | 11.33 | 11.37 | 11.17 | 11.25 | 00:00:00 | 2007-08-29 | 2,122,200 | 11.15 | 11.34 | 11.09 | 11.29 | 00:00:00 | 2007-08-30 | 1,800,700 | 11.33 | 11.53 | 11.28 | 11.43 | 00:00:00 | 2007-08-31 | 1,382,600 | 11.48 | 11.57 | 11.38 | 11.54 | 00:00:00 | 2007-09-03 | 791,000 | 11.57 | 11.67 | 11.49 | 11.57 | 00:00:00 | 2007-09-04 | 1,206,000 | 11.62 | 11.63 | 11.50 | 11.59 | 00:00:00 | 2007-09-05 | 1,325,000 | 11.58 | 11.62 | 11.28 | 11.28 | 00:00:00 | 2007-09-06 | 1,560,400 | 11.31 | 11.41 | 11.08 | 11.19 | 00:00:00 | 2007-09-07 | 3,285,300 | 11.18 | 11.24 | 10.55 | 10.57 | 00:00:00 | 2007-09-10 | 2,468,100 | 10.59 | 10.80 | 10.49 | 10.57 | 00:00:00 | 2007-09-11 | 2,870,100 | 10.66 | 10.79 | 10.59 | 10.75 | 00:00:00 | 2007-09-12 | 2,631,000 | 10.77 | 10.84 | 10.61 | 10.71 | 00:00:00 | 2007-09-13 | 1,760,400 | 10.68 | 10.76 | 10.40 | 10.61 | 00:00:00 | 2007-09-14 | 2,473,500 | 10.58 | 10.67 | 10.31 | 10.44 | 00:00:00 | 2007-09-17 | 1,827,700 | 10.40 | 10.40 | 10.05 | 10.20 | 00:00:00 | 2007-09-18 | 2,184,900 | 10.14 | 10.43 | 10.10 | 10.40 | 00:00:00 | 2007-09-19 | 3,498,800 | 10.73 | 10.99 | 10.69 | 10.95 | 00:00:00 | 2007-09-20 | 1,883,100 | 10.93 | 10.93 | 10.61 | 10.75 | 00:00:00 | 2007-09-21 | 1,288,900 | 10.79 | 10.88 | 10.67 | 10.84 | 00:00:00 | 2007-09-24 | 1,150,800 | 10.81 | 11.00 | 10.72 | 10.91 | 00:00:00 | 2007-09-25 | 1,455,600 | 10.83 | 10.87 | 10.47 | 10.55 | 00:00:00 | 2007-09-26 | 1,240,300 | 10.64 | 10.71 | 10.55 | 10.67 | 00:00:00 | 2007-09-27 | 1,500,500 | 10.75 | 10.84 | 10.69 | 10.80 | 00:00:00 | 2007-09-28 | 1,126,400 | 10.78 | 10.80 | 10.61 | 10.68 | 00:00:00 | 2007-10-01 | 1,611,900 | 10.68 | 10.95 | 10.66 | 10.84 | 00:00:00 | 2007-10-02 | 5,854,400 | 10.97 | 11.49 | 10.95 | 11.49 | 00:00:00 | 2007-10-03 | 3,284,700 | 11.55 | 11.71 | 11.39 | 11.43 | 00:00:00 | 2007-10-04 | 1,987,900 | 11.44 | 11.54 | 11.31 | 11.52 | 00:00:00 | 2007-10-05 | 1,692,400 | 11.52 | 11.55 | 11.38 | 11.46 | 00:00:00 | 2007-10-08 | 744,900 | 11.46 | 11.53 | 11.45 | 11.47 | 00:00:00 | 2007-10-09 | 3,051,700 | 11.46 | 11.67 | 11.45 | 11.55 | 00:00:00 | 2007-10-10 | 2,755,000 | 11.56 | 11.74 | 11.52 | 11.65 | 00:00:00 | 2007-10-11 | 3,226,200 | 11.65 | 11.75 | 11.55 | 11.68 | 00:00:00 | 2007-10-12 | 1,446,700 | 11.55 | 11.57 | 11.33 | 11.39 | 00:00:00 | 2007-10-15 | 2,476,000 | 11.34 | 11.37 | 11.10 | 11.23 | 00:00:00 | 2007-10-16 | 3,397,000 | 11.17 | 11.20 | 10.95 | 11.04 | 00:00:00 | 2007-10-17 | 2,248,400 | 11.01 | 11.22 | 11.00 | 11.12 | 00:00:00 | 2007-10-18 | 3,278,300 | 11.13 | 11.27 | 11.07 | 11.26 | 00:00:00 | 2007-10-19 | 3,461,400 | 11.23 | 11.42 | 11.17 | 11.26 | 00:00:00 | 2007-10-22 | 2,035,900 | 11.00 | 11.08 | 10.90 | 10.98 | 00:00:00 | 2007-10-23 | 2,664,000 | 11.06 | 11.15 | 10.94 | 11.00 | 00:00:00 | 2007-10-24 | 2,365,400 | 11.00 | 11.22 | 10.95 | 11.10 | 00:00:00 | 2007-10-25 | 1,910,800 | 11.35 | 11.43 | 11.25 | 11.41 | 00:00:00 | 2007-10-26 | 2,119,400 | 11.43 | 11.59 | 11.41 | 11.49 | 00:00:00 | 2007-10-29 | 1,135,100 | 11.56 | 11.66 | 11.54 | 11.62 | 00:00:00 | 2007-10-30 | 3,769,400 | 11.62 | 12.05 | 11.55 | 11.87 | 00:00:00 | 2007-10-31 | 2,473,900 | 11.89 | 12.06 | 11.83 | 12.06 | 00:00:00 | 2007-11-01 | 1,624,800 | 12.01 | 12.18 | 11.86 | 11.96 | 00:00:00 | 2007-11-02 | 2,131,900 | 11.96 | 12.00 | 11.76 | 11.82 | 00:00:00 | 2007-11-05 | 1,971,400 | 11.83 | 11.90 | 11.67 | 11.83 | 00:00:00 | 2007-11-06 | 4,558,900 | 11.48 | 11.57 | 11.36 | 11.57 | 00:00:00 | 2007-11-07 | 3,159,400 | 11.59 | 11.67 | 11.15 | 11.43 | 00:00:00 | 2007-11-08 | 2,990,800 | 11.36 | 11.59 | 11.32 | 11.57 | 00:00:00 | 2007-11-09 | 2,235,700 | 11.59 | 11.75 | 11.15 | 11.24 | 00:00:00 | 2007-11-12 | 1,727,300 | 11.16 | 11.49 | 11.15 | 11.45 | 00:00:00 | 2007-11-13 | 2,818,800 | 11.40 | 11.61 | 11.35 | 11.59 | 00:00:00 | 2007-11-14 | 4,157,400 | 11.67 | 11.72 | 11.55 | 11.59 | 00:00:00 | 2007-11-15 | 3,849,900 | 11.58 | 11.66 | 11.46 | 11.47 | 00:00:00 | 2007-11-16 | 2,098,600 | 11.41 | 11.52 | 11.26 | 11.49 | 00:00:00 | 2007-11-19 | 4,258,300 | 11.47 | 11.58 | 10.76 | 10.85 | 00:00:00 | 2007-11-20 | 3,048,100 | 10.90 | 11.14 | 10.75 | 11.07 | 00:00:00 | 2007-11-21 | 2,659,700 | 10.93 | 11.00 | 10.60 | 10.74 | 00:00:00 | 2007-11-22 | 1,705,500 | 10.78 | 10.89 | 10.63 | 10.75 | 00:00:00 | 2007-11-23 | 2,014,600 | 10.79 | 10.82 | 10.55 | 10.63 | 00:00:00 | 2007-11-26 | 2,077,100 | 10.73 | 10.85 | 10.58 | 10.60 | 00:00:00 | 2007-11-27 | 2,087,300 | 10.55 | 10.65 | 10.46 | 10.59 | 00:00:00 | 2007-11-28 | 2,328,600 | 10.65 | 10.96 | 10.46 | 10.89 | 00:00:00 | 2007-11-29 | 2,332,200 | 10.97 | 10.97 | 10.65 | 10.69 | 00:00:00 | 2007-11-30 | 1,568,100 | 10.72 | 10.94 | 10.71 | 10.91 | 00:00:00 | 2007-12-03 | 1,646,700 | 10.91 | 11.05 | 10.85 | 10.93 | 00:00:00 | 2007-12-04 | 1,517,800 | 10.96 | 11.03 | 10.75 | 10.86 | 00:00:00 | 2007-12-05 | 3,257,600 | 10.91 | 11.08 | 10.91 | 11.08 | 00:00:00 | 2007-12-06 | 2,524,600 | 11.17 | 11.24 | 10.93 | 10.97 | 00:00:00 | 2007-12-07 | 1,078,600 | 11.10 | 11.18 | 11.01 | 11.11 | 00:00:00 | 2007-12-10 | 2,355,500 | 11.10 | 11.25 | 11.06 | 11.21 | 00:00:00 | 2007-12-11 | 4,217,400 | 11.24 | 11.56 | 11.24 | 11.48 | 00:00:00 | 2007-12-12 | 2,559,000 | 11.34 | 11.65 | 11.34 | 11.53 | 00:00:00 | 2007-12-13 | 2,571,500 | 11.47 | 11.55 | 11.15 | 11.17 | 00:00:00 | 2007-12-14 | 1,586,400 | 11.22 | 11.33 | 11.09 | 11.20 | 00:00:00 | 2007-12-17 | 3,802,100 | 11.02 | 11.06 | 10.60 | 10.63 | 00:00:00 | 2007-12-18 | 3,544,100 | 10.59 | 10.94 | 10.58 | 10.74 | 00:00:00 | 2007-12-19 | 1,725,300 | 10.75 | 10.90 | 10.58 | 10.58 | 00:00:00 | 2007-12-20 | 2,393,600 | 10.62 | 10.72 | 10.40 | 10.43 | 00:00:00 | 2007-12-21 | 2,434,800 | 10.52 | 10.81 | 10.50 | 10.77 | 00:00:00 | 2007-12-24 | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 00:00:00 | 2007-12-27 | 2,249,100 | 10.80 | 10.88 | 10.45 | 10.57 | 00:00:00 | 2007-12-28 | 2,149,600 | 10.46 | 10.58 | 10.28 | 10.33 | 00:00:00 | 2008-01-02 | 2,181,400 | 10.44 | 10.65 | 10.22 | 10.28 | 00:00:00 | 2008-01-03 | 2,938,400 | 10.24 | 10.44 | 9.89 | 10.16 | 00:00:00 | 2008-01-04 | 3,427,400 | 10.15 | 10.21 | 9.71 | 9.90 | 00:00:00 | 2008-01-07 | 2,295,600 | 9.83 | 9.91 | 9.62 | 9.71 | 00:00:00 | 2008-01-08 | 3,637,200 | 9.73 | 9.76 | 9.36 | 9.47 | 00:00:00 | 2008-01-09 | 3,744,700 | 9.42 | 9.65 | 9.15 | 9.38 | 00:00:00 | 2008-01-10 | 5,566,200 | 9.45 | 9.84 | 9.36 | 9.65 | 00:00:00 | 2008-01-11 | 4,089,500 | 9.70 | 9.88 | 9.60 | 9.75 | 00:00:00 | 2008-01-14 | 2,499,200 | 9.73 | 10.05 | 9.71 | 9.97 | 00:00:00 | 2008-01-15 | 3,795,000 | 9.91 | 9.94 | 9.53 | 9.60 | 00:00:00 | 2008-01-16 | 3,044,400 | 9.50 | 10.12 | 9.20 | 9.80 | 00:00:00 | 2008-01-17 | 3,897,600 | 9.91 | 10.05 | 9.56 | 9.75 | 00:00:00 | 2008-01-18 | 5,164,200 | 9.70 | 10.01 | 9.68 | 9.79 | 00:00:00 | 2008-01-21 | 3,967,800 | 9.60 | 9.60 | 9.31 | 9.38 | 00:00:00 | 2008-01-22 | 5,929,100 | 9.01 | 9.78 | 9.01 | 9.58 | 00:00:00 | 2008-01-23 | 7,355,000 | 9.75 | 9.75 | 8.92 | 9.13 | 00:00:00 | 2008-01-24 | 5,452,800 | 9.45 | 9.55 | 9.29 | 9.47 | 00:00:00 | 2008-01-25 | 6,906,800 | 9.60 | 9.85 | 9.42 | 9.69 | 00:00:00 | 2008-01-28 | 3,497,500 | 9.52 | 9.63 | 9.38 | 9.50 | 00:00:00 | 2008-01-29 | 2,334,700 | 9.61 | 9.79 | 9.56 | 9.76 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|