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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.013
CLOSE 7.9899

Low

LOW 5.24

High

HIGH 10.86
DATEOPENHIGHLOWCLOSE
01/02/20089.9410.149.739.79
01/03/20089.759.949.429.68
01/04/20089.679.729.259.43
01/07/20089.369.449.169.25
01/08/20089.279.38.919.02
01/09/20088.979.198.718.93
01/10/200899.378.919.19
01/11/20089.249.419.149.29
01/14/20089.279.579.259.5
01/15/20089.449.479.089.14
01/16/20089.059.648.769.33
01/17/20089.449.579.19.29
01/18/20089.249.539.229.32
01/21/20089.149.148.878.93
01/22/20088.589.318.589.12
01/23/20089.299.298.58.7
01/24/200899.18.859.02
01/25/20089.149.388.979.23
01/28/20089.079.178.939.05
01/29/20089.159.329.19.3
01/30/20089.229.49.29.29
01/31/20089.379.378.979.23
02/01/20089.359.59.39.5
02/04/20089.519.899.469.82
02/05/20089.779.89.389.43
02/06/20089.339.669.289.49
02/07/20089.419.419.089.2
02/08/20089.289.379.169.23
02/11/20089.19.279.089.08
02/12/20089.139.349.089.31
02/13/20089.259.379.119.33
02/14/20089.459.579.369.49
02/15/20089.439.599.239.29
02/18/20089.339.799.39.77
02/19/20089.749.989.569.95
02/20/20089.569.789.569.7
02/21/20089.7910.099.7910.03
02/22/20089.99.959.769.77
02/25/20089.81109.8110
02/26/200810.0310.869.9610.64
02/27/200810.6310.710.3810.51
02/28/200810.4410.510.0110.15
02/29/200810.1410.189.910.04
03/03/20089.8810.029.719.77
03/04/20089.739.859.189.21
03/05/20089.289.399.29.33
03/06/20089.349.419.239.3
03/07/20089.29.239.059.07
03/10/20088.999.068.788.81
03/11/20088.839.058.828.97
03/12/20089.129.299.01
03/13/20088.98.958.728.92
03/14/20088.959.18.738.76
03/17/20088.548.718.58.58
03/18/20088.78.848.488.82
03/19/20088.98.958.678.86
03/20/20088.758.958.78.85
03/25/20089.129.168.969.08
03/26/20089.059.118.928.95
03/27/20088.999.148.989.08
03/28/20089.19.128.999.04
03/31/20089.019.038.98.92
04/01/20088.98.998.888.93
04/02/20088.999.068.949.05
04/03/20089.079.078.949.04
04/04/20089.089.088.938.99
04/07/20089.049.088.979.03
04/08/20088.968.978.818.91
04/09/20088.849.138.799.1
04/10/20089.19.18.778.99
04/11/20089.049.058.788.9
04/14/20088.828.938.88.82
04/15/20088.868.978.788.89
04/16/20089.039.128.959.06
04/17/20089.129.128.989.02
04/18/20089.099.368.989.33
04/21/20089.369.499.339.39
04/22/20089.349.469.059.14
04/23/20089.229.369.139.27
04/24/20089.259.3799.17
04/25/20089.219.429.149.32
04/28/20089.349.559.349.5
04/29/20089.519.579.389.47
04/30/20089.529.569.399.5
05/02/20089.649.729.599.66
05/05/20089.629.79.579.66
05/06/20089.689.79.59.66
05/07/20089.6910.139.669.9
05/08/20089.910.19.7310.08
05/09/200810.0710.099.749.84
05/12/20089.86109.749.81
05/13/20089.919.969.679.87
05/14/20089.939.939.789.8
05/15/20089.799.999.729.99
05/16/200810.0510.099.9510
05/19/200810.0210.161010.13
05/20/200810.1110.159.849.89
05/21/20089.97109.769.82
05/22/20089.779.89.69.76
05/23/20089.789.89.629.66
05/26/20089.629.779.589.61
05/27/20089.639.79.469.46
05/28/20089.519.629.439.52
05/29/20089.559.599.239.39
05/30/20089.399.529.299.42
06/02/20089.449.719.369.5
06/03/20089.59.629.449.59
06/04/20089.559.559.419.48
06/05/20089.479.569.289.3
06/06/20089.379.478.949
06/09/20088.969.058.838.88
06/10/20088.778.888.348.41
06/11/20088.418.528.188.26
06/12/20088.278.58.018.41
06/13/20088.398.398.138.25
06/16/20088.228.48.118.15
06/17/20088.218.348.148.3
06/18/20088.248.257.968.05
06/19/200888.167.98.09
06/20/20088.128.167.697.72
06/23/20087.687.747.37.39
06/24/20087.387.477.17.12
06/25/20087.117.467.117.41
06/26/20087.417.497.17.14
06/27/20087.17.296.987.23
06/30/20087.347.386.726.78
07/01/20086.746.816.56.63
07/02/20086.76.916.626.83
07/03/20086.76.756.556.68
07/04/20086.756.776.546.57
07/07/20086.676.746.66.7
07/08/20086.516.526.316.41
07/09/20086.556.816.436.76
07/10/20086.626.686.526.63
07/11/20086.716.716.236.24
07/14/20086.336.66.336.54
07/15/20086.526.526.086.27
07/16/20086.346.646.26.58
07/17/20086.857.236.827.06
07/18/20087.047.336.867.33
07/21/20087.337.337.087.3
07/22/20087.27.336.97.33
07/23/20087.637.727.357.39
07/24/20087.577.577.017.19
07/25/20087.147.27.067.15
07/28/20087.17.26.956.95
07/29/20086.767.076.77.06
07/30/20087.217.216.997.09
07/31/20087.117.116.826.91
08/01/20086.8476.786.8
08/04/20086.7676.766.95
08/05/200877.4377.43
08/06/20087.517.527.177.3
08/07/20087.247.487.237.32
08/08/20087.277.527.057.52
08/11/20087.578.067.58.05
08/12/20088.058.077.727.78
08/13/20087.737.777.37.38
08/14/20087.467.527.247.36
08/15/20087.447.57.37.46
08/18/20087.47.527.287.31
08/19/20087.287.286.886.89
08/20/20086.937.046.887
08/21/20086.956.956.796.83
08/22/20086.887.036.786.98
08/25/20086.977.026.876.88
08/26/20086.817.156.87.09
08/27/20087.127.37.067.19
08/28/20087.187.47.187.3
08/29/20087.347.617.267.55
09/01/20087.447.627.357.52
09/02/20087.527.887.427.86
09/03/20087.798.017.687.7
09/04/20087.697.737.297.32
09/05/20087.267.447.147.26
09/08/20087.567.827.487.53
09/09/20087.537.657.287.31
09/10/20087.347.627.317.48
09/11/20087.497.667.347.61
09/12/20087.557.637.517.61
09/15/20087.297.477.097.13
09/16/20087.27.417.057.37
09/17/20087.477.77.387.42
09/18/20087.437.577.227.37
09/19/20087.728.427.568.42
09/22/20088.568.567.978
09/23/20087.978.037.777.87
09/24/20087.9487.87.97
09/25/20088.088.117.747.88
09/26/20087.777.847.657.81
09/29/20087.787.867.527.56
09/30/20087.388.037.377.86
10/01/20087.877.967.687.77
10/02/20087.87.967.77.73
10/03/20087.777.817.527.74
10/06/20087.557.77.157.43
10/07/20087.517.947.387.47
10/08/20087.137.416.817.04
10/09/20087.17.246.566.64
10/10/20085.96.575.876.13
10/13/20086.496.766.236.67
10/14/20086.987.066.66.76
10/15/20086.76.836.196.23
10/16/20086.16.285.715.85
10/17/20086.196.225.936.07
10/20/20086.176.386.16.38
10/21/20086.576.66.276.37
10/22/20086.326.375.976.05
10/23/20086.066.195.825.95
10/24/20085.775.985.525.93
10/27/20085.715.865.465.71
10/28/20085.976.145.735.86
10/29/20086.286.486.146.45
10/30/20086.566.66.236.41
10/31/20086.436.636.346.6
11/03/20086.676.736.346.62
11/04/20086.66.996.576.99
11/05/200877.186.827.02
11/06/20086.757.136.666.71
11/07/20086.787.126.747
11/10/20087.197.557.147.2
11/11/20087.017.216.76.78
11/12/20086.957.056.826.91
11/13/20086.847.026.786.82
11/14/20087.037.096.746.86
11/17/20086.876.956.426.52
11/18/20086.526.666.36.56
11/19/20086.556.566.156.2
11/20/20086.036.095.635.68
11/21/20085.755.775.655.76
11/24/20085.876.255.816.25
11/25/20086.196.2766.16
11/26/20086.116.215.956.05
11/27/20086.116.246.116.2
11/28/20086.216.256.066.25
12/01/20086.186.245.896.01
12/02/20085.96.055.856
12/03/2008665.785.92
12/04/20085.96.25.836.04
12/05/20085.946.045.685.74
12/08/20086.016.265.976.12
12/09/20086.116.165.976.07
12/10/20086.096.486.026.44
12/11/20086.416.416.066.12
12/12/20085.986.095.756.09
12/15/20086.156.245.976.01
12/16/20086.046.15.915.95
12/17/20086.056.055.825.99
12/18/20085.996.065.925.99
12/19/20086.026.626.026.6
12/22/20086.456.536.116.11
12/23/20086.046.175.645.64
12/29/20085.645.645.355.36
12/30/20085.385.485.245.32