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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.6942
CLOSE 24.688

Low

LOW 21.91

High

HIGH 28.29
DATEOPENHIGHLOWCLOSE
01/01/200324.1524.1524.1524.15
01/02/20032425.092425.09
01/03/200324.825.6424.825.55
01/06/200325.5525.5525.5525.55
01/07/200325.5225.7924.7224.99
01/08/200324.9726.0724.7225.79
01/09/200325.525.924.9725.7
01/10/200325.5125.9325.2325.25
01/13/200325.3325.8925.3325.52
01/14/200325.5325.7824.924.96
01/15/200325.1625.324.7825.12
01/16/20032525.522525.5
01/17/200325.2225.4424.8625
01/20/200324.825.224.7724.92
01/21/200325.1525.5324.8825.5
01/22/200325.5825.6524.8325.54
01/23/200325.5825.9625.0325.09
01/24/200325.425.6825.0225.48
01/27/200325.2525.3924.6424.64
01/28/200324.7125.2124.6525
01/29/2003252524.6624.92
01/30/200325.0825.0824.1224.55
01/31/200324.1724.6624.1724.4
02/03/200324.7425.2724.425.16
02/04/20032525.4224.8425.35
02/05/200325.0525.6325.0525.25
02/06/200325.0625.4524.925.11
02/07/200324.8925.2524.7424.79
02/10/200324.7724.924.0624.2
02/11/200324.2524.424.1224.33
02/12/200324.3524.624.0224.53
02/13/200324.2324.7324.1424.22
02/14/200324.232524.2324.8
02/17/200324.7724.9824.4324.75
02/18/200324.5524.9624.5524.82
02/19/200324.6724.9624.2524.61
02/20/200324.724.7524.0524.08
02/21/200324.0324.223.6523.92
02/24/20032424.0723.5923.59
02/25/200323.7723.7722.522.59
02/26/200322.922.921.9122.8
02/27/200322.8223.4822.4123.48
02/28/200323.4524.4423.2824.44
03/03/200324.4424.6423.7323.85
03/04/200324.124.123.523.52
03/05/200323.5224.3823.5224.2
03/06/200323.9524.5523.924.2
03/07/200323.6924.4523.6923.75
03/10/200323.5623.7523.1623.34
03/11/200323.3523.8122.9423.44
03/12/200323.3523.5522.7422.83
03/13/200323.723.722.8422.9
03/14/200323.0223.9322.8723.83
03/17/200323.224.4123.1624.03
03/18/200324.3924.6824.1224.36
03/19/200324.6425.2524.3225.25
03/20/200324.8525.5224.825.05
03/21/200325.2625.524.825.5
03/24/200325.1225.1524.3924.39
03/25/200324.424.9624.2524.84
03/26/200325.1825.3424.624.68
03/27/200325.1525.1524.224.3
03/28/200324.824.823.824.3
03/31/200323.9224.323.6323.76
04/01/200324.0324.5323.8424.5
04/02/200324.3225.8124.3225.81
04/03/200325.5526.3325.5526.11
04/04/200325.7325.9425.2425.88
04/07/20032626.325.525.65
04/08/200325.926.125.325.8
04/09/200325.7826.0325.4125.83
04/10/200325.9226.2525.6226.2
04/11/200326.2426.4325.6126.11
04/14/200326.3826.4925.926.49
04/15/200326.4826.526.0926.19
04/16/200326.0126.4925.1725.46
04/17/200325.0126.1425.0126.14
04/18/200326.1426.1426.1426.14
04/21/200326.1426.1426.1426.14
04/22/200325.7226.0625.6525.68
04/23/200325.872624.9225.1
04/24/200324.962524.424.5
04/25/200324.524.923.9124.9
04/28/200324.7225.324.6625.07
04/29/200325.0625.4424.6524.65
04/30/200324.9524.9723.723.78
05/01/200323.7823.7823.7823.78
05/02/200323.9823.9822.8523.18
05/05/200323.3324.123.2123.86
05/06/200323.9924.1823.924.1
05/07/200324.2524.2524.0124.02
05/08/200324.2524.2524.0124.01
05/09/200324.0624.3724.0324.37
05/12/200324.1624.1623.7624
05/13/200324.0924.123.7124.06
05/14/200323.8224.3623.7523.84
05/15/200323.9923.9923.623.77
05/16/200323.923.923.5623.7
05/19/200323.7923.7923.2323.3
05/20/200323.2623.6323.2523.4
05/21/200323.3523.5223.0323.03
05/22/200323.4923.4923.0323.12
05/23/200323.1523.4523.1523.31
05/26/200323.9923.9923.523.65
05/27/200323.323.6523.0723.36
05/28/200323.4823.9523.4723.76
05/29/200323.4523.8523.1723.49
05/30/200323.323.623.2123.29
06/02/200323.2923.7423.2123.5
06/03/200323.323.6823.323.65
06/04/200323.5124.3123.4624.31
06/05/200324.3524.424.0424.29
06/06/200324.2924.7424.1324.7
06/09/200324.724.8524.124.37
06/10/200324.324.724.324.5
06/11/200324.724.724.1324.15
06/12/200323.6824.4223.6823.85
06/13/200323.924.123.5223.63
06/16/200323.623.8423.5123.8
06/17/200323.9223.9823.4523.61
06/18/200323.5223.9123.5223.9
06/19/200323.9824.3523.824.1
06/20/200324.324.3524.0624.33
06/23/200323.8424.2523.823.84
06/24/200323.8524.223.7823.96
06/25/20032424.223.8824.07
06/26/200324.0824.1223.523.64
06/27/200323.6623.8523.523.5
06/30/200323.623.8423.523.65
07/01/200323.6423.7723.523.52
07/02/200323.7223.7423.523.5
07/03/200323.6523.6523.2523.33
07/04/200323.423.623.323.48
07/07/200323.6323.7423.523.7
07/08/200323.7623.923.7223.74
07/09/200323.5724.0423.5723.98
07/10/200323.824.2223.823.95
07/11/200323.8324.7523.8324.37
07/14/200324.3124.7724.3124.63
07/15/200324.724.824.4524.65
07/16/200324.624.8324.424.5
07/17/200324.7324.7324.0324.21
07/18/200324.0424.7824.0424.78
07/21/200324.7725.1224.4524.5
07/22/200324.5125.1324.5124.75
07/23/200324.7825.1424.5524.78
07/24/200324.9624.9624.5424.63
07/25/200324.6424.7424.3724.5
07/28/200324.4724.8924.4724.54
07/29/200324.7425.0724.5724.66
07/30/200324.624.9724.624.62
07/31/200324.8425.2824.6325.14
08/01/200325.225.3724.8225.09
08/04/20032525.2724.6824.68
08/05/2003252524.2424.65
08/06/200324.7524.7524.2824.59
08/07/200324.5424.6524.2824.3
08/08/200324.524.524.2524.27
08/11/200324.4724.4724.2524.33
08/12/200324.4824.524.2524.33
08/13/200324.524.6424.1824.23
08/14/200324.324.4824.0724.25
08/15/200324.2524.2524.2524.25
08/18/200324.3824.3823.724
08/19/200324.1424.1423.7523.85
08/20/200323.9524.0523.823.8
08/21/200323.8923.9923.7523.75
08/22/200323.82423.7523.9
08/25/200323.9823.9823.8123.81
08/26/200323.923.9523.7223.72
08/27/200323.8423.8923.7723.8
08/28/200323.8424.0623.8424.06
08/29/200324.1124.5724.0224.48
09/01/200324.6824.9424.5424.8
09/02/200324.925.1224.8125.03
09/03/200325.125.7325.0525.69
09/04/200325.525.5724.8725.24
09/05/200325.2325.3924.7925.14
09/08/200325.1925.224.8524.88
09/09/200325.0225.1524.6524.7
09/10/200324.752524.224.33
09/11/200324.3224.3223.9724.13
09/12/200324.4924.492424
09/15/200324.3924.424.1224.2
09/16/200324.4524.7724.2324.75
09/17/200324.824.9424.6124.73
09/18/200324.7824.9924.5524.55
09/19/200324.824.924.2124.21
09/22/200324.4124.4324.1924.19
09/23/200324.224.424.124.36
09/24/200324.424.4524.2524.25
09/25/200324.1524.6324.1424.42
09/26/200324.4224.623.9724.18
09/29/200324.224.3424.0724.2
09/30/200324.3524.3523.7623.81
10/01/200323.924.1523.924
10/02/200324.1524.2523.8724.16
10/03/200324.124.292424.28
10/06/200324.2724.4724.1224.15
10/07/200324.2924.3424.1224.25
10/08/200324.3924.4324.124.1
10/09/200324.324.324.124.15
10/10/200324.2824.2824.0124.07
10/13/200324.0524.2424.0524.15
10/14/200324.2324.2724.0224.02
10/15/200324.1824.324.1624.19
10/16/200324.1824.424.1824.35
10/17/200324.424.5124.3124.38
10/20/200324.324.6724.324.67
10/21/200324.6724.7324.4224.42
10/22/200324.4724.6324.3424.38
10/23/200324.3524.3524.0524.11
10/24/200324.124.1924.0424.1
10/27/200324.224.2324.0824.1
10/28/200324.124.324.124.22
10/29/200324.3724.4924.2724.46
10/30/200324.324.7324.324.63
10/31/200324.5324.7824.5124.56
11/03/200324.552524.5524.87
11/04/200324.8525.2824.8525.15
11/05/200325.1825.1924.7625.09
11/06/200324.8725.1824.8525.18
11/07/200325.0525.3424.8725.09
11/10/200325.0925.325.0925.14
11/11/200325.2725.2925.0925.24
11/12/200325.2925.4425.1825.41
11/13/200325.525.5225.4125.52
11/14/200325.325.6225.225.3
11/17/200325.3925.3924.9225.13
11/18/200325.1925.1925.0625.13
11/19/200325.125.424.9225.35
11/20/200325.425.424.8725.23
11/21/200325.0525.352525.28
11/24/200325.325.4225.1825.39
11/25/200325.3925.4925.1125.32
11/26/200325.4325.525.2225.28
11/27/200325.2325.4525.2325.37
11/28/200325.4425.4925.0525.2
12/01/200325.3525.525.2225.45
12/02/200325.4526.0725.3526
12/03/2003262625.7525.89
12/04/200325.812625.6425.7
12/05/200325.825.9525.725.9
12/08/200325.925.925.925.9
12/09/200326.226.425.926.4
12/10/200326.3826.4526.0626.3
12/11/200326.2526.726.2526.66
12/12/200326.6626.7526.5226.75
12/15/200326.9827.1926.6526.81
12/16/200326.927.0526.6626.9
12/17/200326.7826.9626.5526.59
12/18/200326.5327.1426.5327.14
12/19/200327.0527.1426.8827.05
12/22/200327.0527.427.0127.32
12/23/200327.4427.7527.3427.75
12/24/200327.7527.7527.7527.75
12/25/200327.7527.7527.7527.75
12/26/200327.7527.7527.7527.75
12/29/200327.628.0927.5128.07
12/30/200328.2928.2927.7527.78
12/31/200327.7827.7827.7827.78