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

2011 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.7096
CLOSE 8.7128

Low

LOW 7.25

High

HIGH 9.77
DATEOPENHIGHLOWCLOSE
01/03/20117.457.697.427.56
01/04/20117.557.687.467.62
01/05/20117.647.687.57.68
01/06/20117.77.747.537.57
01/07/20117.617.657.457.58
01/10/20117.557.637.467.58
01/11/20117.577.727.517.72
01/12/20117.667.967.667.95
01/13/20117.958.137.848.07
01/14/20118.098.177.978.06
01/17/20118.18.178.028.1
01/18/20118.188.358.138.35
01/19/20118.388.48.228.33
01/20/20118.358.418.228.31
01/21/20118.368.718.38.63
01/24/20118.638.78.48.58
01/25/20118.598.638.48.52
01/26/20118.548.658.528.53
01/27/20118.68.898.568.7
01/28/20118.738.818.628.65
01/31/20118.688.778.488.66
02/01/20118.728.758.68.67
02/02/20118.728.778.648.74
02/03/20118.748.948.678.9
02/04/20118.98.998.698.74
02/07/20118.768.938.658.88
02/08/20118.99.028.888.97
02/09/20118.9498.818.93
02/10/20118.898.98.568.7
02/11/20118.738.868.578.76
02/14/20118.828.878.728.82
02/15/20118.828.958.78.71
02/16/20118.758.918.758.85
02/17/20118.858.998.858.91
02/18/20118.958.968.778.85
02/21/20118.888.888.58.55
02/22/20118.458.758.278.7
02/23/20118.768.998.688.74
02/24/20118.688.878.628.62
02/25/20118.678.828.68.8
02/28/20118.88.838.698.72
03/01/20118.738.828.668.69
03/02/20118.68.638.458.59
03/03/20118.628.818.578.7
03/04/20118.658.778.68.65
03/07/20118.678.938.648.82
03/08/20118.819.278.759.25
03/09/20119.259.349.119.2
03/10/20119.079.118.959.02
03/11/20118.899.128.869.03
03/14/20118.829.098.728.8
03/15/20118.78.798.58.69
03/16/20118.668.778.368.41
03/17/20118.458.68.378.56
03/18/20118.618.738.548.63
03/21/20118.778.858.78.79
03/22/20118.838.98.768.78
03/23/20118.728.818.638.81
03/24/20118.728.988.728.96
03/25/20118.999.048.858.85
03/28/20118.98.938.88.91
03/29/20118.98.978.858.97
03/30/20118.999.048.849.02
03/31/20119.059.068.858.85
04/01/20118.878.988.768.96
04/04/20119.019.158.929.02
04/05/20119.129.218.888.99
04/06/20119.149.229.089.19
04/07/20119.199.229.099.12
04/08/20119.29.329.169.3
04/11/20119.249.359.169.17
04/12/20119.159.168.989
04/13/20119.059.379.059.22
04/14/20119.279.359.179.24
04/15/20119.249.289.089.19
04/18/20119.159.188.868.9
04/19/2011998.868.92
04/20/20119.19.199.039.13
04/21/20119.189.239.19.22
04/26/20119.169.399.159.28
04/27/20119.389.459.39.4
04/28/20119.479.549.299.38
04/29/20119.419.489.279.31
05/02/20119.479.549.369.48
05/03/20119.469.479.399.4
05/04/20119.429.459.189.2
05/05/20119.279.39.049.08
05/06/20119.149.29.059.18
05/09/20119.159.249.059.14
05/10/20119.239.239.089.13
05/11/20119.189.369.129.22
05/12/20119.189.199.069.13
05/13/20119.169.238.928.93
05/16/20118.99.048.859
05/17/201199.048.868.87
05/18/20118.9798.818.88
05/19/20118.668.78.448.58
05/20/20118.598.758.578.6
05/23/20118.558.558.38.43
05/24/20118.48.628.48.5
05/25/20118.448.658.48.65
05/26/20118.658.748.518.58
05/27/20118.628.768.68.66
05/30/20118.628.728.618.61
05/31/20118.628.928.628.82
06/01/20118.828.928.718.75
06/02/20118.668.848.628.74
06/03/20118.728.828.628.73
06/06/20118.78.758.558.57
06/07/20118.668.668.528.57
06/08/20118.598.598.438.46
06/09/20118.478.558.388.53
06/10/20118.518.528.328.38
06/13/20118.358.468.38.4
06/14/20118.428.628.428.57
06/15/20118.568.568.428.45
06/16/20118.368.518.358.48
06/17/20118.458.628.48.55
06/20/20118.538.588.378.49
06/21/20118.538.638.498.63
06/22/20118.648.678.578.65
06/23/20118.68.628.438.45
06/24/20118.528.588.038.1
06/27/20118.068.38.058.23
06/28/20118.228.247.948.15
06/29/20118.28.438.28.39
06/30/20118.448.748.448.72
07/01/20118.768.918.668.88
07/04/20118.918.958.828.82
07/05/20118.828.858.668.67
07/06/20118.678.688.458.61
07/07/20118.618.688.58.61
07/08/20118.618.738.568.62
07/11/20118.528.598.48.52
07/12/20118.48.488.198.29
07/13/20118.298.588.288.55
07/14/20118.438.618.388.38
07/15/20118.398.48.28.28
07/18/20118.28.398.078.1
07/19/20118.18.338.18.25
07/20/20118.338.488.258.41
07/21/20118.58.668.318.57
07/22/20118.648.788.548.58
07/25/20118.498.638.498.51
07/26/20118.678.718.528.61
07/27/20118.638.658.538.65
07/28/20118.498.818.498.71
07/29/20118.598.998.598.9
08/01/20118.939.058.468.5
08/02/20118.368.648.238.39
08/03/20118.298.678.228.43
08/04/20118.588.68.118.12
08/05/20118.128.468.068.12
08/08/20118.038.297.627.76
08/09/20117.777.857.257.4
08/10/20117.67.737.377.37
08/11/20117.557.867.287.81
08/12/20117.818.187.648.15
08/15/20118.198.247.968.13
08/16/20118.138.287.958.25
08/17/20118.238.48.128.4
08/18/20118.258.37.827.96
08/19/20117.918.067.67.99
08/22/20117.918.097.817.99
08/23/20118.098.157.928.04
08/24/20118.18.338.018.26
08/25/20118.378.568.38.4
08/26/20118.48.458.138.25
08/29/20118.418.458.338.41
08/30/20118.58.628.458.57
08/31/20118.578.748.548.72
09/01/20118.778.838.578.75
09/02/20118.658.728.48.52
09/05/20118.48.428.218.25
09/06/20118.228.48.058.23
09/07/20118.358.388.268.38
09/08/20118.378.548.298.44
09/09/20118.368.438.088.11
09/12/20117.8987.757.88
09/13/20117.997.997.67.87
09/14/20117.788.077.778.03
09/15/20118.098.258.098.2
09/16/20118.258.278.128.16
09/19/20117.988.317.928.31
09/20/20118.248.528.28.48
09/21/20118.498.58.348.38
09/22/20118.188.37.968.01
09/23/20118.118.137.688
09/26/20117.968.417.88.17
09/27/20118.48.688.288.63
09/28/20118.498.78.38.53
09/29/20118.518.88.488.68
09/30/20118.78.78.468.59
10/03/20118.58.628.438.5
10/04/20118.58.517.878.07
10/05/20118.218.278.028.23
10/06/20118.328.548.38.53
10/07/20118.598.718.518.52
10/10/20118.839.158.819.08
10/11/20119.089.379.039.3
10/12/20119.349.499.169.42
10/13/20119.339.69.339.6
10/14/20119.639.659.329.37
10/17/20119.499.579.089.2
10/18/20119.119.519.059.41
10/19/20119.489.519.369.44
10/20/20119.329.519.259.33
10/21/20119.379.689.289.5
10/24/20119.539.779.459.72
10/25/20119.659.759.519.59
10/26/20119.549.79.459.5
10/27/20119.749.779.619.73
10/28/20119.749.769.479.52
10/31/20119.49.529.29.2
11/01/20119.059.148.88.94
11/02/20119.049.058.828.99
11/03/20118.859.288.859.25
11/04/20119.269.349.039.17
11/07/20119.089.4999.24
11/08/20119.229.489.229.42
11/09/20119.59.59.129.24
11/10/20119.049.278.989.1
11/11/20119.119.49.089.32
11/14/20119.339.439.089.09
11/15/20119.089.098.879
11/16/20119.019.28.969.1
11/17/20118.798.938.598.84
11/18/20118.8498.768.91
11/21/20118.858.888.558.57
11/22/20118.658.668.48.4
11/23/20118.328.558.298.39
11/24/20118.498.578.318.41
11/25/20118.428.518.258.46
11/28/20118.568.788.518.69
11/29/20118.78.868.658.83
11/30/20118.729.198.719.18
12/01/20119.29.39.119.18
12/02/20119.289.299.149.2
12/05/20119.289.389.29.23
12/06/20119.249.379.29.25
12/07/20119.369.49.19.35
12/08/20119.389.469.159.15
12/09/20119.089.369.029.3
12/12/20119.269.299.039.06
12/13/20119.089.219.019.13
12/14/20119.119.188.918.99
12/15/201199.168.939.05
12/16/20119.139.168.999.12
12/19/20119.029.289.029.19
12/20/20119.199.399.139.39
12/21/20119.469.489.289.34
12/22/20119.369.419.269.32
12/23/20119.399.49.339.37
12/27/20119.379.489.39.44
12/28/20119.449.59.39.34
12/29/20119.359.389.199.33
12/30/20119.49.449.269.32