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

2006 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.4656
CLOSE 9.479

Low

LOW 8

High

HIGH 12.19
DATEOPENHIGHLOWCLOSE
01/02/20068.448.758.448.75
01/03/20068.758.858.718.71
01/04/20068.718.88.668.71
01/05/20068.718.888.78.88
01/06/200610.2810.2810.2810.28
01/09/20068.888.958.888.95
01/10/20068.958.958.848.84
01/11/20068.849.098.849.07
01/12/20069.079.219.079.16
01/13/20069.169.168.949.03
01/16/20069.039.078.988.99
01/17/20068.998.998.858.88
01/18/20068.888.888.718.76
01/19/20068.768.968.768.91
01/20/20068.919.018.848.85
01/23/20068.859.18.719.04
01/24/20069.049.489.049.41
01/25/20069.419.419.169.4
01/26/20069.49.579.299.51
01/27/20069.519.559.429.44
01/30/20069.449.499.279.29
01/31/20069.299.369.279.27
02/01/20069.279.589.259.53
02/02/20069.539.559.299.33
02/03/20069.339.419.239.24
02/06/20069.249.339.249.25
02/07/20069.259.419.259.28
02/08/20069.289.479.219.37
02/09/20069.379.479.299.3
02/10/20069.39.329.239.23
02/13/20069.239.39.179.23
02/14/20069.239.299.219.23
02/15/20069.239.369.239.34
02/16/20069.349.449.299.32
02/17/20069.329.389.259.28
02/20/20069.289.49.289.33
02/21/20069.339.429.329.36
02/22/20069.369.599.369.59
02/23/20069.599.929.599.76
02/24/20069.769.859.79.8
02/27/20069.89.869.729.79
02/28/20069.799.819.59.62
03/01/20069.629.679.569.67
03/02/20069.679.679.559.62
03/03/20069.629.679.539.53
03/06/20069.539.629.389.42
03/07/20069.429.429.179.24
03/08/20069.249.369.089.18
03/09/20069.189.319.169.16
03/10/20069.169.299.169.27
03/13/20069.279.489.279.43
03/14/20069.439.489.269.29
03/15/20069.299.439.299.42
03/16/20069.429.489.329.38
03/17/20069.389.439.39.4
03/20/20069.49.459.379.39
03/21/20069.399.429.299.3
03/22/20069.39.39.179.19
03/23/20069.199.249.149.15
03/24/20069.159.379.159.31
03/27/20069.319.399.29.2
03/28/20069.29.299.129.15
03/29/20069.159.198.999.08
03/30/20069.089.219.079.11
03/31/20069.119.259.069.25
04/03/20069.259.549.259.3
04/04/20069.39.359.119.17
04/05/20069.179.259.149.24
04/06/20069.249.59.249.48
04/07/20069.489.489.319.33
04/10/20069.339.49.289.38
04/11/20069.389.439.319.33
04/12/20069.339.339.229.3
04/13/20069.39.359.29.23
04/18/20069.239.259.179.22
04/19/20069.229.319.229.29
04/20/20069.239.289.179.22
04/21/20069.229.379.229.37
04/24/20069.379.489.299.37
04/25/20069.379.429.39.37
04/26/20069.429.429.369.36
04/27/20069.49.49.269.37
04/28/20069.379.389.279.29
05/02/20069.359.49.39.36
05/03/20069.419.419.339.34
05/04/20069.339.369.289.31
05/05/20069.39.359.289.35
05/08/20069.369.369.289.32
05/09/20069.329.529.319.5
05/10/20069.499.679.479.66
05/11/20069.669.79.359.38
05/12/20069.389.49.219.29
05/15/20069.299.299.169.23
05/16/20069.189.39.169.28
05/17/20069.289.369.089.14
05/18/20069.079.218.759.01
05/19/20069.019.048.798.92
05/22/20068.859.078.368.38
05/23/20068.348.678.258.64
05/24/20068.558.818.478.76
05/25/20068.768.918.748.79
05/26/20068.818.918.798.81
05/29/20068.798.888.758.78
05/30/20068.788.848.558.65
05/31/20068.528.728.518.68
06/01/20068.688.698.538.63
06/02/20068.668.818.658.78
06/05/20068.738.878.698.75
06/06/20068.578.748.568.72
06/07/20068.668.728.558.6
06/08/20068.498.648.418.47
06/09/20068.538.598.478.52
06/12/20068.528.538.438.43
06/13/20068.348.378.118.24
06/14/20068.168.2688.08
06/15/20068.098.458.098.43
06/16/20068.518.528.258.26
06/19/20068.268.478.268.4
06/20/20068.48.478.368.46
06/21/20068.478.478.278.41
06/22/20068.478.568.478.54
06/23/20068.548.578.438.46
06/26/20068.468.558.458.51
06/27/20068.538.578.488.49
06/28/20068.478.598.468.52
06/29/20068.588.618.538.6
06/30/20068.698.868.678.83
07/03/20068.838.858.738.77
07/04/20068.778.858.768.85
07/05/20068.828.858.728.79
07/06/20068.848.958.828.95
07/07/20068.958.958.758.82
07/10/20068.818.858.748.82
07/11/20068.788.818.658.66
07/12/20068.78.768.688.74
07/13/20068.718.768.668.74
07/14/20068.648.698.538.57
07/17/20068.528.548.418.44
07/18/20068.428.58.348.38
07/19/20068.428.648.428.63
07/20/20068.718.728.68.64
07/21/20068.628.668.478.48
07/24/20068.518.888.468.82
07/25/20068.839.038.798.92
07/26/20068.978.988.738.9
07/27/20068.928.938.748.84
07/28/20068.778.838.688.79
07/31/20068.778.778.568.6
08/01/20068.618.718.618.64
08/02/20068.698.718.618.66
08/03/20068.688.728.578.57
08/04/20068.68.768.68.75
08/07/20068.718.778.648.69
08/08/20068.738.738.638.64
08/09/20068.648.768.68.7
08/10/20068.638.688.68.66
08/11/20068.718.718.588.62
08/14/20068.668.758.638.73
08/15/20068.678.748.668.73
08/16/20068.728.778.688.73
08/17/20068.778.798.728.79
08/18/20068.818.818.758.78
08/21/20068.768.798.78.77
08/22/20068.788.798.728.78
08/23/20068.788.88.728.77
08/24/20068.88.958.768.93
08/25/20068.948.988.98.93
08/28/20068.749.038.748.99
08/29/20068.989.118.959.04
08/30/20069.029.068.98.9
08/31/20068.928.978.838.96
09/01/20068.988.998.98.95
09/04/20068.959.048.929.04
09/05/20069.049.048.989.03
09/06/20069.049.058.868.95
09/07/20068.918.968.838.85
09/08/20068.849.018.849.01
09/11/20068.999.068.919.03
09/12/20069.039.228.949.17
09/13/20069.29.239.089.17
09/14/20069.239.239.139.17
09/15/20069.139.299.139.26
09/18/20069.279.299.139.15
09/19/20069.159.249.19.19
09/20/20069.279.399.29.38
09/21/20069.379.419.259.29
09/22/20069.239.299.199.29
09/25/20069.339.479.289.39
09/26/20069.429.539.49.51
09/27/20069.529.549.429.48
09/28/20069.489.559.449.52
09/29/20069.559.639.59.6
10/02/20069.629.659.489.53
10/03/20069.489.589.479.51
10/04/20069.529.669.499.66
10/05/20069.679.829.649.67
10/06/20069.689.719.499.53
10/09/20069.559.579.489.51
10/10/20069.529.559.489.53
10/11/20069.59.539.469.5
10/12/20069.59.529.449.51
10/13/20069.59.619.489.6
10/16/20069.579.69.489.52
10/17/20069.529.69.499.53
10/18/20069.549.699.539.62
10/19/20069.619.679.559.65
10/20/20069.659.679.569.64
10/23/20069.679.889.679.88
10/24/20069.8910.019.7410.01
10/25/200610.0310.329.9810.27
10/26/200610.2510.259.9610.11
10/27/200610.1110.2710.0610.25
10/30/200610.2410.5410.1710.46
10/31/200610.4710.6210.3510.37
11/01/200610.4610.4610.3710.41
11/02/200610.4310.5110.3510.46
11/03/200610.5410.6310.4710.54
11/06/200610.6110.7410.5610.71
11/07/200610.8111.1110.6610.88
11/08/200610.8810.9310.8210.86
11/09/200610.9311.0710.8711.06
11/10/200611.0211.1410.9411.11
11/13/200611.1411.2611.0211.15
11/14/200611.1811.210.8910.95
11/15/200611.0311.0810.9811.03
11/16/200611.0411.1611.0411.16
11/17/200611.1211.5211.0911.42
11/20/200611.4112.0411.412.04
11/21/200611.9512.1911.8812.06
11/22/200612.0212.0211.7411.76
11/23/200611.7911.9311.7611.79
11/24/200611.7511.7911.2911.72
11/27/200611.7211.7211.411.43
11/28/200611.3511.4611.211.3
11/29/200611.3711.7311.3111.68
11/30/200611.7511.7511.4311.46
12/01/200611.4711.5911.2411.26
12/04/200611.3111.4311.1111.41
12/05/200611.4211.5711.2811.55
12/06/200611.5611.5711.4311.54
12/07/200611.511.5811.4211.46
12/08/200611.4211.4711.311.43
12/11/200611.4411.5811.4211.52
12/12/200611.5511.5511.4111.52
12/13/200611.4911.7711.4311.73
12/14/200611.7311.7711.6411.68
12/15/200611.7711.9711.6811.93
12/18/200611.9412.1411.9312.07
12/19/200611.9712.0611.8811.97
12/20/200611.9111.9111.5811.58
12/21/200611.6711.6911.4711.53
12/22/200611.4811.511.211.32
12/27/200611.2111.6411.211.64
12/28/200611.611.6311.4711.52
12/29/200611.4311.5211.3711.52