|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-29 | 2,334,700 | 9.61 | 9.79 | 9.56 | 9.76 | 00:00:00 | | 2008-01-30 | 2,934,500 | 9.68 | 9.87 | 9.66 | 9.75 | 00:00:00 | | 2008-01-31 | 2,854,500 | 9.84 | 9.84 | 9.42 | 9.69 | 00:00:00 | | 2008-02-01 | 2,816,600 | 9.82 | 9.97 | 9.77 | 9.97 | 00:00:00 | | 2008-02-04 | 2,518,100 | 9.99 | 10.38 | 9.93 | 10.31 | 00:00:00 | | 2008-02-05 | 2,815,200 | 10.26 | 10.29 | 9.85 | 9.90 | 00:00:00 | | 2008-02-06 | 2,936,700 | 9.80 | 10.14 | 9.74 | 9.96 | 00:00:00 | | 2008-02-07 | 2,629,800 | 9.88 | 9.88 | 9.53 | 9.66 | 00:00:00 | | 2008-02-08 | 1,696,800 | 9.74 | 9.84 | 9.62 | 9.69 | 00:00:00 | | 2008-02-11 | 1,601,400 | 9.56 | 9.73 | 9.53 | 9.53 | 00:00:00 | | 2008-02-12 | 2,520,900 | 9.59 | 9.81 | 9.53 | 9.78 | 00:00:00 | | 2008-02-13 | 1,289,800 | 9.71 | 9.84 | 9.57 | 9.80 | 00:00:00 | | 2008-02-14 | 1,813,600 | 9.92 | 10.05 | 9.83 | 9.96 | 00:00:00 | | 2008-02-15 | 1,081,000 | 9.90 | 10.07 | 9.69 | 9.75 | 00:00:00 | | 2008-02-18 | 2,385,900 | 9.80 | 10.28 | 9.77 | 10.26 | 00:00:00 | | 2008-02-19 | 1,926,100 | 10.23 | 10.48 | 10.04 | 10.45 | 00:00:00 | | 2008-02-20 | 2,311,800 | 10.04 | 10.27 | 10.04 | 10.18 | 00:00:00 | | 2008-02-21 | 2,944,400 | 10.28 | 10.59 | 10.28 | 10.53 | 00:00:00 | | 2008-02-22 | 1,888,900 | 10.39 | 10.45 | 10.25 | 10.26 | 00:00:00 | | 2008-02-25 | 1,413,100 | 10.30 | 10.50 | 10.30 | 10.50 | 00:00:00 | | 2008-02-26 | 4,335,700 | 10.53 | 11.40 | 10.46 | 11.17 | 00:00:00 | | 2008-02-27 | 3,102,800 | 11.16 | 11.24 | 10.90 | 11.04 | 00:00:00 | | 2008-02-28 | 3,395,300 | 10.96 | 11.02 | 10.51 | 10.66 | 00:00:00 | | 2008-02-29 | 2,499,900 | 10.65 | 10.69 | 10.39 | 10.54 | 00:00:00 | | 2008-03-03 | 2,359,200 | 10.37 | 10.52 | 10.20 | 10.26 | 00:00:00 | | 2008-03-04 | 4,178,100 | 10.22 | 10.34 | 9.64 | 9.67 | 00:00:00 | | 2008-03-05 | 3,426,500 | 9.74 | 9.86 | 9.66 | 9.80 | 00:00:00 | | 2008-03-06 | 2,677,900 | 9.81 | 9.88 | 9.69 | 9.77 | 00:00:00 | | 2008-03-07 | 1,917,200 | 9.66 | 9.69 | 9.50 | 9.52 | 00:00:00 | | 2008-03-10 | 1,903,800 | 9.44 | 9.51 | 9.22 | 9.25 | 00:00:00 | | 2008-03-11 | 4,202,500 | 9.27 | 9.50 | 9.26 | 9.42 | 00:00:00 | | 2008-03-12 | 2,196,000 | 9.58 | 9.66 | 9.45 | 9.46 | 00:00:00 | | 2008-03-13 | 2,137,600 | 9.34 | 9.40 | 9.16 | 9.37 | 00:00:00 | | 2008-03-14 | 2,631,700 | 9.40 | 9.55 | 9.17 | 9.20 | 00:00:00 | | 2008-03-17 | 4,298,900 | 8.97 | 9.15 | 8.92 | 9.01 | 00:00:00 | | 2008-03-18 | 2,453,400 | 9.14 | 9.28 | 8.90 | 9.26 | 00:00:00 | | 2008-03-19 | 3,956,300 | 9.35 | 9.40 | 9.10 | 9.30 | 00:00:00 | | 2008-03-20 | 3,335,300 | 9.19 | 9.40 | 9.13 | 9.29 | 00:00:00 | | 2008-03-25 | 3,870,100 | 9.58 | 9.62 | 9.41 | 9.53 | 00:00:00 | | 2008-03-26 | 2,234,800 | 9.50 | 9.57 | 9.37 | 9.40 | 00:00:00 | | 2008-03-27 | 2,178,300 | 9.44 | 9.60 | 9.43 | 9.53 | 00:00:00 | | 2008-03-28 | 1,005,700 | 9.55 | 9.58 | 9.44 | 9.49 | 00:00:00 | | 2008-03-31 | 1,281,300 | 9.46 | 9.48 | 9.34 | 9.37 | 00:00:00 | | 2008-04-01 | 2,245,200 | 9.35 | 9.44 | 9.32 | 9.38 | 00:00:00 | | 2008-04-02 | 2,101,200 | 9.44 | 9.51 | 9.39 | 9.50 | 00:00:00 | | 2008-04-03 | 1,800,700 | 9.52 | 9.52 | 9.39 | 9.49 | 00:00:00 | | 2008-04-04 | 1,735,200 | 9.53 | 9.53 | 9.38 | 9.44 | 00:00:00 | | 2008-04-07 | 1,148,100 | 9.49 | 9.53 | 9.42 | 9.48 | 00:00:00 | | 2008-04-08 | 1,777,400 | 9.41 | 9.42 | 9.25 | 9.36 | 00:00:00 | | 2008-04-09 | 3,867,800 | 9.28 | 9.59 | 9.23 | 9.56 | 00:00:00 | | 2008-04-10 | 2,400,300 | 9.56 | 9.56 | 9.21 | 9.44 | 00:00:00 | | 2008-04-11 | 1,612,600 | 9.49 | 9.50 | 9.22 | 9.34 | 00:00:00 | | 2008-04-14 | 990,000 | 9.30 | 9.38 | 9.24 | 9.26 | 00:00:00 | | 2008-04-15 | 1,793,200 | 9.30 | 9.42 | 9.22 | 9.33 | 00:00:00 | | 2008-04-16 | 1,637,300 | 9.48 | 9.58 | 9.40 | 9.51 | 00:00:00 | | 2008-04-17 | 1,173,200 | 9.58 | 9.58 | 9.43 | 9.47 | 00:00:00 | | 2008-04-18 | 1,816,000 | 9.54 | 9.83 | 9.43 | 9.80 | 00:00:00 | | 2008-04-21 | 2,054,200 | 9.83 | 9.96 | 9.80 | 9.86 | 00:00:00 | | 2008-04-22 | 1,810,800 | 9.81 | 9.93 | 9.50 | 9.60 | 00:00:00 | | 2008-04-23 | 1,530,900 | 9.68 | 9.83 | 9.59 | 9.73 | 00:00:00 | | 2008-04-24 | 1,612,700 | 9.71 | 9.84 | 9.45 | 9.63 | 00:00:00 | | 2008-04-25 | 1,754,000 | 9.67 | 9.89 | 9.60 | 9.79 | 00:00:00 | | 2008-04-28 | 1,471,700 | 9.81 | 10.03 | 9.81 | 9.97 | 00:00:00 | | 2008-04-29 | 2,115,300 | 9.99 | 10.05 | 9.85 | 9.94 | 00:00:00 | | 2008-04-30 | 1,649,700 | 10.00 | 10.04 | 9.86 | 9.97 | 00:00:00 | | 2008-05-02 | 1,610,300 | 10.12 | 10.21 | 10.07 | 10.14 | 00:00:00 | | 2008-05-05 | 411,900 | 10.10 | 10.18 | 10.05 | 10.14 | 00:00:00 | | 2008-05-06 | 1,530,000 | 10.16 | 10.19 | 9.98 | 10.14 | 00:00:00 | | 2008-05-07 | 2,454,500 | 10.17 | 10.64 | 10.14 | 10.39 | 00:00:00 | | 2008-05-08 | 1,878,400 | 10.39 | 10.61 | 10.22 | 10.58 | 00:00:00 | | 2008-05-09 | 1,061,200 | 10.57 | 10.59 | 10.23 | 10.33 | 00:00:00 | | 2008-05-12 | 1,944,800 | 10.35 | 10.50 | 10.23 | 10.30 | 00:00:00 | | 2008-05-13 | 966,800 | 10.41 | 10.46 | 10.15 | 10.36 | 00:00:00 | | 2008-05-14 | 1,652,300 | 10.43 | 10.43 | 10.27 | 10.29 | 00:00:00 | | 2008-05-15 | 1,291,900 | 10.28 | 10.49 | 10.21 | 10.49 | 00:00:00 | | 2008-05-16 | 1,071,400 | 10.55 | 10.59 | 10.45 | 10.50 | 00:00:00 | | 2008-05-19 | 880,500 | 10.52 | 10.67 | 10.50 | 10.64 | 00:00:00 | | 2008-05-20 | 1,674,100 | 10.62 | 10.66 | 10.33 | 10.38 | 00:00:00 | | 2008-05-21 | 907,500 | 10.47 | 10.50 | 10.25 | 10.31 | 00:00:00 | | 2008-05-22 | 1,235,100 | 10.26 | 10.29 | 10.08 | 10.25 | 00:00:00 | | 2008-05-23 | 1,010,500 | 10.27 | 10.29 | 10.10 | 10.14 | 00:00:00 | | 2008-05-26 | 865,000 | 10.10 | 10.26 | 10.06 | 10.09 | 00:00:00 | | 2008-05-27 | 2,407,200 | 10.11 | 10.18 | 9.93 | 9.93 | 00:00:00 | | 2008-05-28 | 1,764,200 | 9.99 | 10.10 | 9.90 | 10.00 | 00:00:00 | | 2008-05-29 | 2,106,800 | 10.03 | 10.07 | 9.69 | 9.86 | 00:00:00 | | 2008-05-30 | 1,646,300 | 9.86 | 10.00 | 9.75 | 9.89 | 00:00:00 | | 2008-06-02 | 3,102,600 | 9.91 | 10.20 | 9.83 | 9.97 | 00:00:00 | | 2008-06-03 | 2,003,300 | 9.97 | 10.10 | 9.91 | 10.07 | 00:00:00 | | 2008-06-04 | 1,620,800 | 10.03 | 10.03 | 9.88 | 9.95 | 00:00:00 | | 2008-06-05 | 1,073,200 | 9.94 | 10.04 | 9.74 | 9.77 | 00:00:00 | | 2008-06-06 | 2,278,700 | 9.84 | 9.94 | 9.39 | 9.45 | 00:00:00 | | 2008-06-09 | 1,272,200 | 9.41 | 9.50 | 9.27 | 9.32 | 00:00:00 | | 2008-06-10 | 3,128,300 | 9.21 | 9.32 | 8.76 | 8.83 | 00:00:00 | | 2008-06-11 | 3,162,200 | 8.83 | 8.95 | 8.59 | 8.67 | 00:00:00 | | 2008-06-12 | 4,670,300 | 8.68 | 8.92 | 8.41 | 8.83 | 00:00:00 | | 2008-06-13 | 2,801,900 | 8.81 | 8.81 | 8.54 | 8.66 | 00:00:00 | | 2008-06-16 | 3,581,600 | 8.63 | 8.82 | 8.52 | 8.56 | 00:00:00 | | 2008-06-17 | 1,955,500 | 8.62 | 8.76 | 8.55 | 8.71 | 00:00:00 | | 2008-06-18 | 2,597,000 | 8.65 | 8.66 | 8.36 | 8.45 | 00:00:00 | | 2008-06-19 | 1,895,400 | 8.40 | 8.57 | 8.30 | 8.49 | 00:00:00 | | 2008-06-20 | 4,294,300 | 8.53 | 8.57 | 8.07 | 8.11 | 00:00:00 | | 2008-06-23 | 4,798,000 | 8.06 | 8.13 | 7.67 | 7.76 | 00:00:00 | | 2008-06-24 | 4,910,000 | 7.75 | 7.84 | 7.46 | 7.48 | 00:00:00 | | 2008-06-25 | 3,495,900 | 7.47 | 7.83 | 7.47 | 7.78 | 00:00:00 | | 2008-06-26 | 3,882,300 | 7.78 | 7.86 | 7.46 | 7.50 | 00:00:00 | | 2008-06-27 | 3,756,100 | 7.45 | 7.65 | 7.33 | 7.59 | 00:00:00 | | 2008-06-30 | 5,903,300 | 7.71 | 7.75 | 7.06 | 7.12 | 00:00:00 | | 2008-07-01 | 4,379,800 | 7.08 | 7.15 | 6.82 | 6.96 | 00:00:00 | | 2008-07-02 | 3,958,400 | 7.03 | 7.26 | 6.95 | 7.17 | 00:00:00 | | 2008-07-03 | 3,630,600 | 7.03 | 7.09 | 6.88 | 7.01 | 00:00:00 | | 2008-07-04 | 1,482,800 | 7.09 | 7.11 | 6.87 | 6.90 | 00:00:00 | | 2008-07-07 | 2,377,000 | 7.00 | 7.08 | 6.93 | 7.03 | 00:00:00 | | 2008-07-08 | 3,161,900 | 6.84 | 6.85 | 6.63 | 6.73 | 00:00:00 | | 2008-07-09 | 3,619,600 | 6.88 | 7.15 | 6.75 | 7.10 | 00:00:00 | | 2008-07-10 | 2,780,500 | 6.95 | 7.01 | 6.85 | 6.96 | 00:00:00 | | 2008-07-11 | 5,768,300 | 7.05 | 7.05 | 6.54 | 6.55 | 00:00:00 | | 2008-07-14 | 2,870,400 | 6.65 | 6.93 | 6.65 | 6.87 | 00:00:00 | | 2008-07-15 | 4,771,100 | 6.85 | 6.85 | 6.38 | 6.58 | 00:00:00 | | 2008-07-16 | 4,322,700 | 6.66 | 6.97 | 6.51 | 6.91 | 00:00:00 | | 2008-07-17 | 5,137,300 | 7.19 | 7.59 | 7.16 | 7.41 | 00:00:00 | | 2008-07-18 | 3,328,400 | 7.39 | 7.70 | 7.20 | 7.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
