|
 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 | | 2008-07-18 | 3,328,400 | 7.39 | 7.70 | 7.20 | 7.70 | 00:00:00 | | 2008-07-21 | 2,766,400 | 7.70 | 7.70 | 7.43 | 7.67 | 00:00:00 | | 2008-07-22 | 2,365,800 | 7.56 | 7.70 | 7.25 | 7.70 | 00:00:00 | | 2008-07-23 | 3,091,100 | 8.01 | 8.11 | 7.72 | 7.76 | 00:00:00 | | 2008-07-24 | 3,147,300 | 7.95 | 7.95 | 7.36 | 7.55 | 00:00:00 | | 2008-07-25 | 2,504,800 | 7.50 | 7.56 | 7.41 | 7.51 | 00:00:00 | | 2008-07-28 | 1,032,400 | 7.46 | 7.56 | 7.30 | 7.30 | 00:00:00 | | 2008-07-29 | 2,272,100 | 7.10 | 7.42 | 7.03 | 7.41 | 00:00:00 | | 2008-07-30 | 3,734,700 | 7.57 | 7.57 | 7.34 | 7.44 | 00:00:00 | | 2008-07-31 | 2,142,900 | 7.47 | 7.47 | 7.16 | 7.26 | 00:00:00 | | 2008-08-01 | 1,545,700 | 7.18 | 7.35 | 7.12 | 7.14 | 00:00:00 | | 2008-08-04 | 1,365,000 | 7.10 | 7.35 | 7.10 | 7.30 | 00:00:00 | | 2008-08-05 | 3,887,500 | 7.35 | 7.80 | 7.35 | 7.80 | 00:00:00 | | 2008-08-06 | 3,436,300 | 7.89 | 7.90 | 7.53 | 7.66 | 00:00:00 | | 2008-08-07 | 2,417,000 | 7.60 | 7.85 | 7.59 | 7.69 | 00:00:00 | | 2008-08-08 | 2,691,400 | 7.63 | 7.90 | 7.40 | 7.90 | 00:00:00 | | 2008-08-11 | 4,064,100 | 7.95 | 8.46 | 7.87 | 8.45 | 00:00:00 | | 2008-08-12 | 3,173,400 | 8.45 | 8.47 | 8.11 | 8.17 | 00:00:00 | | 2008-08-13 | 1,852,100 | 8.12 | 8.16 | 7.66 | 7.75 | 00:00:00 | | 2008-08-14 | 2,336,500 | 7.83 | 7.90 | 7.60 | 7.73 | 00:00:00 | | 2008-08-15 | 3,191,500 | 7.81 | 7.87 | 7.67 | 7.83 | 00:00:00 | | 2008-08-18 | 1,922,600 | 7.77 | 7.90 | 7.64 | 7.68 | 00:00:00 | | 2008-08-19 | 2,713,000 | 7.64 | 7.64 | 7.22 | 7.23 | 00:00:00 | | 2008-08-20 | 2,914,200 | 7.28 | 7.39 | 7.22 | 7.35 | 00:00:00 | | 2008-08-21 | 1,804,900 | 7.30 | 7.30 | 7.13 | 7.17 | 00:00:00 | | 2008-08-22 | 1,851,300 | 7.22 | 7.38 | 7.12 | 7.33 | 00:00:00 | | 2008-08-25 | 1,179,300 | 7.32 | 7.37 | 7.21 | 7.22 | 00:00:00 | | 2008-08-26 | 1,695,600 | 7.15 | 7.51 | 7.14 | 7.44 | 00:00:00 | | 2008-08-27 | 2,474,200 | 7.48 | 7.67 | 7.41 | 7.55 | 00:00:00 | | 2008-08-28 | 2,165,900 | 7.54 | 7.77 | 7.54 | 7.67 | 00:00:00 | | 2008-08-29 | 2,460,000 | 7.71 | 7.99 | 7.62 | 7.93 | 00:00:00 | | 2008-09-01 | 1,348,400 | 7.81 | 8.00 | 7.72 | 7.90 | 00:00:00 | | 2008-09-02 | 1,685,900 | 7.90 | 8.27 | 7.79 | 8.25 | 00:00:00 | | 2008-09-03 | 2,328,100 | 8.18 | 8.41 | 8.06 | 8.09 | 00:00:00 | | 2008-09-04 | 1,605,400 | 8.07 | 8.12 | 7.65 | 7.69 | 00:00:00 | | 2008-09-05 | 1,732,700 | 7.62 | 7.81 | 7.50 | 7.62 | 00:00:00 | | 2008-09-08 | 2,328,500 | 7.94 | 8.21 | 7.85 | 7.91 | 00:00:00 | | 2008-09-09 | 2,171,500 | 7.91 | 8.03 | 7.64 | 7.68 | 00:00:00 | | 2008-09-10 | 2,434,700 | 7.71 | 8.00 | 7.68 | 7.85 | 00:00:00 | | 2008-09-11 | 2,394,800 | 7.86 | 8.04 | 7.71 | 7.99 | 00:00:00 | | 2008-09-12 | 1,840,300 | 8.13 | 8.13 | 7.89 | 7.99 | 00:00:00 | | 2008-09-15 | 3,390,900 | 7.65 | 7.84 | 7.44 | 7.49 | 00:00:00 | | 2008-09-16 | 4,933,400 | 7.56 | 7.78 | 7.40 | 7.74 | 00:00:00 | | 2008-09-17 | 4,113,400 | 7.84 | 8.08 | 7.75 | 7.79 | 00:00:00 | | 2008-09-18 | 4,311,200 | 7.80 | 7.95 | 7.58 | 7.74 | 00:00:00 | | 2008-09-19 | 5,955,600 | 8.11 | 8.84 | 7.94 | 8.84 | 00:00:00 | | 2008-09-22 | 3,242,100 | 8.99 | 8.99 | 8.37 | 8.40 | 00:00:00 | | 2008-09-23 | 3,020,800 | 8.37 | 8.43 | 8.16 | 8.26 | 00:00:00 | | 2008-09-24 | 2,044,100 | 8.34 | 8.40 | 8.19 | 8.37 | 00:00:00 | | 2008-09-25 | 2,333,100 | 8.48 | 8.52 | 8.13 | 8.27 | 00:00:00 | | 2008-09-26 | 1,942,700 | 8.16 | 8.23 | 8.03 | 8.20 | 00:00:00 | | 2008-09-29 | 2,449,100 | 8.17 | 8.25 | 7.90 | 7.94 | 00:00:00 | | 2008-09-30 | 3,350,500 | 7.75 | 8.43 | 7.74 | 8.25 | 00:00:00 | | 2008-10-01 | 2,161,300 | 8.26 | 8.36 | 8.06 | 8.16 | 00:00:00 | | 2008-10-02 | 1,339,300 | 8.19 | 8.36 | 8.08 | 8.12 | 00:00:00 | | 2008-10-03 | 1,768,300 | 8.16 | 8.20 | 7.90 | 8.13 | 00:00:00 | | 2008-10-06 | 2,136,500 | 7.93 | 8.08 | 7.51 | 7.80 | 00:00:00 | | 2008-10-07 | 3,417,800 | 7.89 | 8.34 | 7.75 | 7.84 | 00:00:00 | | 2008-10-08 | 3,943,400 | 7.49 | 7.78 | 7.15 | 7.39 | 00:00:00 | | 2008-10-09 | 3,251,100 | 7.46 | 7.60 | 6.89 | 6.97 | 00:00:00 | | 2008-10-10 | 2,984,500 | 6.20 | 6.90 | 6.16 | 6.44 | 00:00:00 | | 2008-10-13 | 2,446,000 | 6.81 | 7.10 | 6.54 | 7.00 | 00:00:00 | | 2008-10-14 | 3,585,800 | 7.33 | 7.41 | 6.93 | 7.10 | 00:00:00 | | 2008-10-15 | 2,458,300 | 7.03 | 7.17 | 6.50 | 6.54 | 00:00:00 | | 2008-10-16 | 2,438,800 | 6.40 | 6.59 | 6.00 | 6.14 | 00:00:00 | | 2008-10-17 | 1,960,700 | 6.50 | 6.53 | 6.23 | 6.37 | 00:00:00 | | 2008-10-20 | 2,064,300 | 6.48 | 6.70 | 6.41 | 6.70 | 00:00:00 | | 2008-10-21 | 2,406,400 | 6.90 | 6.93 | 6.58 | 6.69 | 00:00:00 | | 2008-10-22 | 1,369,600 | 6.64 | 6.69 | 6.27 | 6.35 | 00:00:00 | | 2008-10-23 | 1,878,800 | 6.36 | 6.50 | 6.11 | 6.25 | 00:00:00 | | 2008-10-24 | 2,728,000 | 6.06 | 6.28 | 5.80 | 6.23 | 00:00:00 | | 2008-10-27 | 1,887,700 | 6.00 | 6.15 | 5.73 | 6.00 | 00:00:00 | | 2008-10-28 | 1,875,500 | 6.27 | 6.45 | 6.02 | 6.15 | 00:00:00 | | 2008-10-29 | 1,147,300 | 6.59 | 6.80 | 6.45 | 6.77 | 00:00:00 | | 2008-10-30 | 1,799,900 | 6.89 | 6.93 | 6.54 | 6.73 | 00:00:00 | | 2008-10-31 | 1,247,300 | 6.75 | 6.96 | 6.66 | 6.93 | 00:00:00 | | 2008-11-03 | 1,769,100 | 7.00 | 7.07 | 6.66 | 6.95 | 00:00:00 | | 2008-11-04 | 2,209,800 | 6.93 | 7.34 | 6.90 | 7.34 | 00:00:00 | | 2008-11-05 | 2,010,400 | 7.35 | 7.54 | 7.16 | 7.37 | 00:00:00 | | 2008-11-06 | 2,208,800 | 6.75 | 7.13 | 6.66 | 6.71 | 00:00:00 | | 2008-11-07 | 1,710,700 | 6.78 | 7.12 | 6.74 | 7.00 | 00:00:00 | | 2008-11-10 | 1,654,200 | 7.19 | 7.55 | 7.14 | 7.20 | 00:00:00 | | 2008-11-11 | 1,459,000 | 7.01 | 7.21 | 6.70 | 6.78 | 00:00:00 | | 2008-11-12 | 1,143,000 | 6.95 | 7.05 | 6.82 | 6.91 | 00:00:00 | | 2008-11-13 | 1,570,100 | 6.84 | 7.02 | 6.78 | 6.82 | 00:00:00 | | 2008-11-14 | 1,151,800 | 7.03 | 7.09 | 6.74 | 6.86 | 00:00:00 | | 2008-11-17 | 1,216,400 | 6.87 | 6.95 | 6.42 | 6.52 | 00:00:00 | | 2008-11-18 | 1,945,600 | 6.52 | 6.66 | 6.30 | 6.56 | 00:00:00 | | 2008-11-19 | 2,293,200 | 6.55 | 6.56 | 6.15 | 6.20 | 00:00:00 | | 2008-11-20 | 3,029,000 | 6.03 | 6.09 | 5.63 | 5.68 | 00:00:00 | | 2008-11-21 | 3,857,200 | 5.75 | 5.77 | 5.65 | 5.76 | 00:00:00 | | 2008-11-24 | 3,038,200 | 5.87 | 6.25 | 5.81 | 6.25 | 00:00:00 | | 2008-11-25 | 2,274,400 | 6.19 | 6.27 | 6.00 | 6.16 | 00:00:00 | | 2008-11-26 | 1,887,600 | 6.11 | 6.21 | 5.95 | 6.05 | 00:00:00 | | 2008-11-27 | 1,267,300 | 6.11 | 6.24 | 6.11 | 6.20 | 00:00:00 | | 2008-11-28 | 1,601,000 | 6.21 | 6.25 | 6.06 | 6.25 | 00:00:00 | | 2008-12-01 | 1,564,100 | 6.18 | 6.24 | 5.89 | 6.01 | 00:00:00 | | 2008-12-02 | 2,174,800 | 5.90 | 6.05 | 5.85 | 6.00 | 00:00:00 | | 2008-12-03 | 2,060,200 | 6.00 | 6.00 | 5.78 | 5.92 | 00:00:00 | | 2008-12-04 | 3,598,200 | 5.90 | 6.20 | 5.83 | 6.04 | 00:00:00 | | 2008-12-05 | 1,590,100 | 5.94 | 6.04 | 5.68 | 5.74 | 00:00:00 | | 2008-12-08 | 1,272,900 | 6.01 | 6.26 | 5.97 | 6.12 | 00:00:00 | | 2008-12-09 | 2,070,100 | 6.11 | 6.16 | 5.97 | 6.07 | 00:00:00 | | 2008-12-10 | 2,330,400 | 6.09 | 6.48 | 6.02 | 6.44 | 00:00:00 | | 2008-12-11 | 2,910,800 | 6.41 | 6.41 | 6.06 | 6.12 | 00:00:00 | | 2008-12-12 | 2,119,500 | 5.98 | 6.09 | 5.75 | 6.09 | 00:00:00 | | 2008-12-15 | 1,437,700 | 6.15 | 6.24 | 5.97 | 6.01 | 00:00:00 | | 2008-12-16 | 2,756,000 | 6.04 | 6.10 | 5.91 | 5.95 | 00:00:00 | | 2008-12-17 | 2,430,200 | 6.05 | 6.05 | 5.82 | 5.99 | 00:00:00 | | 2008-12-18 | 2,653,500 | 5.99 | 6.06 | 5.92 | 5.99 | 00:00:00 | | 2008-12-19 | 10,918,700 | 6.02 | 6.62 | 6.02 | 6.60 | 00:00:00 | | 2008-12-22 | 3,729,400 | 6.45 | 6.53 | 6.11 | 6.11 | 00:00:00 | | 2008-12-23 | 7,250,000 | 6.04 | 6.17 | 5.64 | 5.64 | 00:00:00 | | 2008-12-29 | 2,154,700 | 5.64 | 5.64 | 5.35 | 5.36 | 00:00:00 | | 2008-12-30 | 2,599,300 | 5.38 | 5.48 | 5.24 | 5.32 | 00:00:00 | | 2009-01-02 | 1,976,000 | 5.40 | 5.46 | 5.33 | 5.41 | 00:00:00 | | 2009-01-05 | 1,895,000 | 5.44 | 5.71 | 5.43 | 5.68 | 00:00:00 | | 2009-01-06 | 2,557,100 | 5.74 | 5.78 | 5.60 | 5.65 | 00:00:00 | | 2009-01-07 | 3,125,500 | 5.71 | 5.72 | 5.50 | 5.56 | 00:00:00 | | 2009-01-08 | 2,063,000 | 5.49 | 5.56 | 5.35 | 5.43 | 00:00:00 | | 2009-01-09 | 4,855,200 | 5.48 | 5.50 | 5.07 | 5.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
