Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Ferrovial SE logo
FER.MC
Ferrovial SE
13:09:55
60.22 €
0.0000 (%0.00)
Previous Close: 60.56
Day Low₺59.92
Day High₺60.56
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

FER.MC: Ferrovial SE Historical Data

2002 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.5265
CLOSE 24.5836

Low

LOW 19.69

High

HIGH 28.95
DATEOPENHIGHLOWCLOSE
01/01/200219.6919.6919.6919.69
01/02/20022020.2719.720.2
01/03/200220.220.6920.0820.2
01/04/200220.4320.6520.2120.65
01/07/200220.6520.9120.2120.21
01/08/200220.2620.620.2620.39
01/09/200220.7320.7319.8320.3
01/10/200220.1120.4119.9220.41
01/11/200220.420.420.0520.05
01/14/200220.0520.3819.9520.38
01/15/200220.120.420.120.12
01/16/200220.1220.2719.9820.2
01/17/200220.1420.4620.0520.46
01/18/200220.420.7520.1920.7
01/21/200220.7420.920.6120.76
01/22/200220.7620.8920.3320.85
01/23/200220.620.920.420.9
01/24/200220.721.220.5521.2
01/25/200221.2121.320.7321
01/28/20022121.4320.9921.4
01/29/200221.421.7421.2521.74
01/30/200221.621.621.1121.4
01/31/200221.4321.6521.2621.32
02/01/200221.4521.6721.2521.59
02/04/200221.3421.721.0821.7
02/05/200221.4321.6421.1221.6
02/06/200221.721.72121
02/07/200221.1121.8420.6221.65
02/08/200221.722.121.4222.06
02/11/200221.9422.1521.8822
02/12/200222.1322.5521.8822.55
02/13/200222.5222.8522.422.65
02/14/200222.5522.8422.422.77
02/15/200222.72322.6123
02/18/200222.772322.6522.93
02/19/200222.6822.8922.522.63
02/20/200222.522.9722.522.9
02/21/200222.942322.6122.8
02/22/200222.8422.922.5522.7
02/25/200222.582322.5823
02/26/20022323.922.8523.6
02/27/200223.624.523.624.5
02/28/200224.4525.1924.1524.54
03/01/200224.0124.9924.0124.98
03/04/200224.5824.8924.2224.57
03/05/200224.624.623.823.8
03/06/200223.724.1423.524.1
03/07/200223.9824.3723.623.6
03/08/200223.623.823.3623.36
03/11/200223.523.8123.323.8
03/12/200223.652423.5624
03/13/20022424.0823.624.01
03/14/200224.224.492424
03/15/200224.224.82424.68
03/18/200224.6825.1524.525.15
03/19/200224.8225.224.8225.02
03/20/200224.9525.224.8625.2
03/21/200225.125.7324.725.3
03/22/20022525.4524.8824.89
03/25/200224.7625.624.3624.5
03/26/200224.8325.224.3724.7
03/27/20022525.2524.7525.1
03/28/200225.125.125.125.1
03/29/200225.125.125.125.1
04/01/200225.125.125.125.1
04/02/200225.1725.525.0125.02
04/03/200225.0625.4524.9325.41
04/04/200225.125.6624.9425.66
04/05/200225.3525.6525.3525.6
04/08/200225.3525.424.8524.89
04/09/200224.9625.2724.8424.91
04/10/200224.924.9924.524.5
04/11/200224.6124.7424.0524.05
04/12/200224.1524.8824.1324.66
04/15/200224.525.2524.525.25
04/16/200225.2725.4524.7725.3
04/17/200225.2525.42525.03
04/18/200224.7525.4624.6325.06
04/19/200225.525.624.5824.9
04/22/200225.1425.2424.925.19
04/23/200225.0325.4525.0325.3
04/24/200224.8125.324.8125.19
04/25/200225.2525.4925.0225.4
04/26/200225.2726.2525.1326
04/29/20022626.9525.726.95
04/30/200226.9527.0526.6126.9
05/01/200226.926.926.926.9
05/02/200226.9527.0826.6927.08
05/03/20022727.326.8226.91
05/06/200226.8527.526.6527.48
05/07/200227.4827.4827.4827.48
05/08/200227.6127.9427.6127.92
05/09/200227.7927.9627.327.85
05/10/200227.3527.6826.5826.58
05/13/200226.527.4626.2627.2
05/14/200227.1227.927.127.9
05/15/200227.62827.628
05/16/200227.7728.427.727.7
05/17/200227.6728.0927.0327.05
05/20/20022727.5326.8527.17
05/21/200227.327.6527.1727.35
05/22/200227.292827.1128
05/23/200227.6528.227.6528.2
05/24/20022828.427.628.4
05/27/200228.328.3927.9528.2
05/28/200228.328.528.2528.5
05/29/200228.4428.9528.3828.95
05/30/200228.6528.9428.2128.44
05/31/200228.4428.928.2528.9
06/03/200228.528.728.1128.22
06/04/200228.0728.327.5627.8
06/05/200227.6328.327.3327.58
06/06/200227.727.7527.127.1
06/07/200227.0927.0926.326.55
06/10/200226.827.2426.6826.68
06/11/200226.8427.2826.4526.6
06/12/200226.5227.126.3226.6
06/13/200226.927.0926.3926.39
06/14/200226.4526.592626.3
06/17/200225.9526.5525.926.55
06/18/200226.3926.525.1525.4
06/19/200225.2925.9524.7425.7
06/20/200225.322625.3225.65
06/21/200225.525.5224.824.87
06/24/200224.124.9924.124.45
06/25/200224.9826.524.9825.9
06/26/200225.526.1825.1525.59
06/27/200226.226.2825.7626.28
06/28/200225.9228.225.927.61
07/01/200227.328.1227.328
07/02/200227.3727.8827.1627.4
07/03/200227.1127.8427.1127.82
07/04/200227.5227.742727.42
07/05/200227.3127.9326.6126.72
07/08/200226.8927.526.827.5
07/09/200227.5927.9926.727.99
07/10/200227.3327.8426.5326.54
07/11/200226.3526.352525
07/12/200225.7925.7924.9825.25
07/15/200225.625.92525
07/16/200225.1226.42525.29
07/17/200225.2825.7925.1125.25
07/18/200225.525.6824.6324.8
07/19/200224.9424.9423.1623.25
07/22/200223.7523.7521.1122.1
07/23/200222.0423.3321.923
07/24/200222.923.3522.2322.57
07/25/200223.1523.322.7523
07/26/20022323.5122.423.51
07/29/200223.8424.4223.323.8
07/30/200223.8224.422.9523
07/31/200223.2523.4922.3422.8
08/01/200223.3823.3822.122.1
08/02/200222.3522.8422.0122.01
08/05/20022222.4721.621.79
08/06/200221.9922.921.222.9
08/07/200223.0123.2922.6223.06
08/08/200222.8124.3922.7324.16
08/09/200224.1924.2923.3524.1
08/12/200223.8123.9423.3123.55
08/13/200223.5523.7923.4523.5
08/14/200223.4923.8523.0623.06
08/15/200223.0623.0623.0623.06
08/16/200223.9824.123.4624.1
08/19/20022425.8923.925.51
08/20/200225.3925.3924.7824.8
08/21/200224.5325.424.5324.95
08/22/20022525.224.6625.2
08/23/200225.1525.3724.925.11
08/26/20022525.452525.15
08/27/200225.225.42525.08
08/28/200224.8525.2524.7524.75
08/29/200224.525.3524.425
08/30/200225.3925.3924.5825
09/02/200225.1825.1824.1624.5
09/03/200224.2124.5723.6924.26
09/04/200223.724.2423.724.16
09/05/200224.1624.223.7423.9
09/06/20022424.7223.8124.2
09/09/200224.2225.123.9625.1
09/10/200224.752524.5124.75
09/11/200224.9824.9824.3424.68
09/12/200224.7124.9724.4324.73
09/13/200224.7325.0924.4525.09
09/16/200224.6724.9324.324.35
09/17/200224.3725.0924.1524.28
09/18/200224.124.7523.4524.5
09/19/200224.2225.424.2225.4
09/20/200225.0125.952525.9
09/23/200225.4125.7625.0625.18
09/24/200224.5825.7524.424.61
09/25/200224.1525.424.1525.01
09/26/200225.0125.924.6225.69
09/27/200225.5126.225.225.2
09/30/200224.525.724.525
10/01/20022525.2424.6824.95
10/02/20022525.2524.9525.15
10/03/200225.2325.9325.0225.7
10/04/200225.3525.8925.0625.2
10/07/20022525.6724.925.5
10/08/200225.2125.7925.2125.45
10/09/200225.425.5525.325.3
10/10/200225.0525.8125.0525.81
10/11/200225.625.8125.0325.5
10/14/200225.625.7824.9125
10/15/20022525.4924.6425.2
10/16/200224.8125.2524.7124.85
10/17/200224.8525.2924.6324.98
10/18/200224.9824.9824.0924.4
10/21/200224.724.723.6623.85
10/22/20022424.122.8522.85
10/23/200222.7523.6422.623.3
10/24/200223.752423.223.99
10/25/200224.324.323.323.95
10/28/200223.924.0823.1223.37
10/29/200223.123.7323.0323.45
10/30/200223.6523.6522.9523
10/31/200223.2923.6423.0123.5
11/01/200223.523.523.523.5
11/04/200223.4524.6123.4524.2
11/05/200223.9124.3923.824
11/06/200224.0124.623.6424.2
11/07/200224.5324.724.2324.42
11/08/200224.4224.9424.324.84
11/11/200224.5325.1124.5124.85
11/12/200224.6125.124.5724.93
11/13/200224.925.424.6225.4
11/14/200225.3925.6524.8125.4
11/15/200225.425.524.124.1
11/18/200224.124.2523.5523.8
11/19/200223.9124.623.8124.6
11/20/200224.5424.5423.8124.31
11/21/200224.1325.3524.1324.92
11/22/200224.7124.9924.1724.56
11/25/200224.3525.524.3524.81
11/26/200224.8125.1524.4624.5
11/27/200224.552524.5425
11/28/200225.2925.2924.3924.4
11/29/200224.8224.8223.9524.16
12/02/200224.3925.1524.3924.96
12/03/200224.6824.923.7723.94
12/04/20022424.523.8224.5
12/05/200224.625.1524.3125.15
12/06/200225.1525.1525.1525.15
12/09/200225.0925.1524.5224.77
12/10/200224.725.1224.624.76
12/11/200224.9825.1224.3825.12
12/12/200225.125.1524.5125.1
12/13/200224.7625.6524.5324.76
12/16/200224.7426.2524.7426.15
12/17/200226.2226.2224.9224.93
12/18/200225.2426.0225.1125.78
12/19/200225.7825.9525.0525.79
12/20/200225.6525.8524.625.12
12/23/20022525.4124.6724.82
12/24/200224.8224.8224.8224.82
12/25/200224.8224.8224.8224.82
12/26/200224.8224.8224.8224.82
12/27/200224.6725.124.0624.25
12/30/200224.0324.492424.15
12/31/200224.1524.1524.1524.15