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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.4179
CLOSE 9.4161

Low

LOW 7.41

High

HIGH 11.69
DATEOPENHIGHLOWCLOSE
01/02/20129.329.489.329.43
01/03/20129.499.589.449.56
01/04/20129.559.619.419.49
01/05/20129.479.59.49.42
01/06/20129.449.539.279.35
01/09/20129.359.559.359.46
01/10/20129.59.599.429.42
01/11/20129.399.59.219.25
01/12/20129.279.419.29.2
01/13/20129.269.319.079.18
01/16/20129.149.379.149.33
01/17/20129.449.59.249.36
01/18/20129.379.399.249.34
01/19/20129.349.389.189.24
01/20/20129.259.259.159.19
01/23/20129.189.249.19.13
01/24/20129.079.088.929.06
01/25/20129.079.118.949.01
01/26/20129.029.058.929
01/27/201299.158.989
01/30/20128.959.018.868.91
01/31/20128.939.078.928.95
02/01/20128.989.428.989.32
02/02/20129.359.439.259.3
02/03/20129.39.489.289.44
02/06/20129.439.559.359.5
02/07/20129.539.539.39.42
02/08/20129.439.529.49.47
02/09/20129.469.539.419.48
02/10/20129.429.59.389.47
02/13/20129.59.529.469.5
02/14/20129.469.489.399.45
02/15/20129.479.559.419.5
02/16/20129.459.489.239.29
02/17/20129.359.449.299.36
02/20/20129.49.589.369.58
02/21/20129.569.599.399.45
02/22/20129.419.539.49.4
02/23/20129.49.429.259.31
02/24/20129.39.589.39.55
02/27/20129.59.69.479.57
02/28/20129.569.69.479.55
02/29/20129.559.689.489.5
03/01/20129.469.69.379.52
03/02/20129.519.589.459.48
03/05/20129.449.459.259.3
03/06/20129.239.239.029.02
03/07/20129.029.159.019.13
03/08/20129.29.219.059.12
03/09/20129.129.229.119.16
03/12/20129.149.339.099.11
03/13/20129.199.359.159.31
03/14/20129.39.379.249.26
03/15/20129.279.39.149.27
03/16/20129.299.39.159.16
03/19/20129.189.39.129.23
03/20/20129.249.259.139.25
03/21/20129.269.289.099.13
03/22/20129.149.188.928.96
03/23/20128.999.138.848.94
03/26/20128.978.978.758.89
03/27/20128.959.058.798.82
03/28/20128.848.98.618.61
03/29/20128.68.778.468.5
03/30/20128.558.738.58.62
04/02/20128.648.848.558.8
04/03/20128.728.738.228.24
04/04/20128.28.548.158.41
04/05/20128.428.488.288.44
04/10/20128.48.68.368.4
04/11/20128.428.628.428.56
04/12/20128.698.78.438.56
04/13/20128.538.548.128.19
04/16/20128.128.268.128.17
04/17/20128.218.388.148.33
04/18/20128.398.398.138.13
04/19/20128.228.288.058.1
04/20/20128.158.257.958.22
04/23/20128.198.27.998.13
04/24/20128.228.58.198.48
04/25/20128.488.738.488.59
04/26/20128.68.78.478.54
04/27/20128.418.788.398.63
04/30/20128.698.78.418.41
05/02/20128.578.68.258.36
05/03/20128.48.658.318.52
05/04/20128.528.588.368.41
05/07/20128.228.518.188.49
05/08/20128.438.688.438.53
05/09/20128.598.598.278.46
05/10/20128.568.68.368.59
05/11/20128.628.638.368.5
05/14/20128.448.488.348.39
05/15/20128.58.528.268.33
05/16/20128.288.298.18.13
05/17/20128.158.3588.11
05/18/20128.098.137.968.13
05/21/20128.158.258.098.25
05/22/20128.348.548.338.48
05/23/20128.368.58.168.19
05/24/20128.028.087.787.98
05/25/20128.048.17.898
05/28/20128.058.147.867.88
05/29/20127.937.977.777.87
05/30/20127.87.897.637.73
05/31/20127.837.837.577.65
06/01/20127.667.717.437.51
06/04/20127.457.597.417.57
06/05/20127.77.747.617.68
06/06/20127.77.87.67.77
06/07/20127.837.957.727.9
06/08/20127.848.027.798
06/11/20128.138.618.028.05
06/12/20128.038.117.948.09
06/13/20128.128.147.978.05
06/14/201288.177.958.16
06/15/20128.218.248.118.15
06/18/20128.298.38.048.11
06/19/20128.098.228.088.12
06/20/20128.28.378.148.34
06/21/20128.38.468.268.34
06/22/20128.378.748.348.69
06/25/20128.688.688.488.54
06/26/20128.468.78.298.31
06/27/20128.398.558.218.54
06/28/20128.498.628.438.59
06/29/20128.838.978.668.89
07/02/20128.988.988.838.96
07/03/20128.9898.858.95
07/04/20128.969.098.939.07
07/05/20129.079.078.818.87
07/06/20128.918.938.598.61
07/09/20128.618.688.518.56
07/10/20128.648.848.468.71
07/11/20128.78.968.658.79
07/12/20128.778.798.578.67
07/13/20128.698.98.628.8
07/16/20128.738.918.648.75
07/17/20128.788.98.728.79
07/18/20128.858.998.748.95
07/19/20128.989.18.918.99
07/20/20128.999.078.468.65
07/23/20128.538.758.228.56
07/24/20128.698.698.28.4
07/25/20128.358.668.318.38
07/26/20128.658.98.288.58
07/27/20128.488.958.428.82
07/30/20128.948.978.678.81
07/31/20128.848.928.718.85
08/01/20128.798.958.568.67
08/02/20128.668.888.388.38
08/03/20128.398.888.398.74
08/06/20128.779.298.749.12
08/07/20129.129.328.969.05
08/08/20128.989.158.889.07
08/09/20129.159.158.929.05
08/10/201299.068.938.95
08/13/20128.978.998.88.84
08/14/20128.98.98.778.78
08/15/20128.788.858.788.79
08/16/20128.89.158.89.03
08/17/20129.079.69.079.56
08/20/20129.599.639.319.61
08/21/20129.639.89.569.73
08/22/20129.689.89.619.75
08/23/20129.799.89.429.72
08/24/20129.749.819.559.72
08/27/20129.769.799.649.72
08/28/20129.749.749.449.44
08/29/20129.419.559.289.5
08/30/20129.529.529.289.29
08/31/20129.39.439.39.39
09/03/20129.439.569.329.39
09/04/20129.49.519.359.4
09/05/20129.359.419.239.29
09/06/20129.349.599.269.54
09/07/20129.559.729.559.6
09/10/20129.639.79.579.65
09/11/20129.649.659.539.54
09/12/20129.589.699.419.48
09/13/20129.489.79.469.7
09/14/20129.7510.299.7510.22
09/17/201210.1910.410.0110.13
09/18/201210.0310.139.8310.05
09/19/201210.0510.229.9110.02
09/20/20129.9410.239.910.23
09/21/201210.2610.6910.2110.63
09/24/201210.5210.5510.2810.29
09/25/201210.310.4810.1810.2
09/26/201210.0910.159.629.7
09/27/20129.7110.19.710.09
09/28/201210.1510.289.9110.13
10/01/201210.2410.4610.1410.33
10/02/201210.310.5410.2310.26
10/03/201210.2610.4310.2210.24
10/04/201210.2510.4510.2310.28
10/05/201210.3310.4610.2210.43
10/08/201210.410.4510.3110.36
10/09/201210.3910.3910.0310.25
10/10/201210.1610.2910.0510.05
10/11/201210.0210.19.9110.01
10/12/201210.1510.29.929.92
10/15/20129.910.19.789.85
10/16/20129.9610.349.9310.3
10/17/201210.3710.4610.2710.42
10/18/201210.4210.510.2710.5
10/19/201210.4910.5910.3710.52
10/22/201210.510.7110.410.71
10/23/201210.6910.7210.4610.54
10/24/201210.5910.7210.4210.68
10/25/201210.6510.9810.6510.84
10/26/201210.7310.7610.510.65
10/29/201210.7910.8510.5410.63
10/30/201210.7410.8810.6210.74
10/31/201210.711.0210.710.9
11/01/201210.911.0510.910.95
11/02/201210.9811.1910.9611.09
11/05/201211.0411.0410.7710.8
11/06/201210.8511.0910.8110.99
11/07/201211.0811.0910.8110.91
11/08/201210.9511.0510.8310.9
11/09/201210.8811.0310.7111.02
11/12/201211.0111.0510.6810.71
11/13/201210.6911.0810.5310.97
11/14/201211.0111.0310.8510.94
11/15/201210.8411.0210.8410.98
11/16/201210.9911.0710.9110.93
11/19/201211.0711.1410.9311.12
11/20/201211.111.1510.9211.11
11/21/201211.0811.2611.0511.18
11/22/201211.2611.2911.1311.14
11/23/201211.211.2811.1411.26
11/26/201211.2611.2611.0211.19
11/27/201211.2711.3511.1211.15
11/28/201211.1411.3511.0511.35
11/29/201211.3611.5711.2211.3
11/30/201211.611.6511.2211.4
12/03/201211.5111.6911.3511.36
12/04/201211.411.5511.2511.55
12/05/201211.5311.5811.2311.37
12/06/201211.4211.4211.2611.3
12/07/201211.3211.4511.2611.42
12/10/201211.4411.4411.2211.34
12/11/201211.411.4911.311.31
12/12/201211.3711.4111.2211.25
12/13/201210.3910.510.2510.46
12/14/201210.5110.6610.4310.65
12/17/201210.6610.7510.6110.71
12/18/201210.7811.1510.7611.15
12/19/201211.1511.3511.0511.16
12/20/201211.1511.2911.1211.23
12/21/201211.1711.3911.1511.39
12/24/201211.411.4211.1511.32
12/27/201211.2711.4111.2111.41
12/28/201211.3811.4511.2111.25
12/31/201211.2311.3211.0311.2