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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.8608
CLOSE 17.8558

Low

LOW 16.12

High

HIGH 19.88
DATEOPENHIGHLOWCLOSE
01/02/201819.0119.0818.8919.08
01/03/201819.119.1519.0219.04
01/04/201819.1919.6319.1919.63
01/05/201819.6619.8419.5619.77
01/08/201819.8619.8819.6319.65
01/09/201819.6719.7319.5219.63
01/10/201819.6319.6319.519.59
01/11/201819.6519.6519.0719.33
01/12/201819.3219.3419.0319.03
01/15/201819.0819.1518.9218.92
01/16/201818.9819.3118.9619.19
01/17/201819.1419.4719.0919.27
01/18/201819.2719.3218.9519.06
01/19/201818.7618.9518.2518.95
01/22/201818.9518.9918.8318.92
01/23/201818.9819.0118.7318.94
01/24/201818.8818.9918.7418.74
01/25/201818.6818.7618.4818.5
01/26/201818.518.5418.4318.5
01/29/201818.518.5218.4218.49
01/30/201818.418.5218.3618.37
01/31/201818.3318.5218.3318.48
02/01/201818.518.6518.1118.29
02/02/201818.2718.3318.0218.02
02/05/201817.9617.9717.5517.59
02/06/20181717.4216.717.35
02/07/201817.4517.5117.3217.5
02/08/201817.4117.4917.1417.18
02/09/201817.0717.3617.0617.12
02/12/201817.2417.3617.1617.22
02/13/201817.2217.2417.0217.02
02/14/201817.0817.1716.7817
02/15/201817.1717.271717.27
02/16/201817.3817.7517.3317.63
02/19/201817.6717.7317.3517.38
02/20/201817.3917.6717.3917.65
02/21/201817.5817.6217.517.57
02/22/201817.4217.6617.3617.6
02/23/201817.6417.8617.4717.81
02/26/201817.8317.9217.6617.77
02/27/201817.818.0917.7717.99
02/28/201817.7517.9317.5717.76
03/01/201817.4917.4916.9617
03/02/201816.9116.9416.6516.74
03/05/201816.7217.0816.7117.04
03/06/201817.1717.2316.7216.72
03/07/201816.71716.716.93
03/08/201817.0217.2616.9117.2
03/09/201817.2517.317.1617.26
03/12/201817.3817.4717.2617.35
03/13/201817.3917.5417.1517.25
03/14/201817.2217.3517.1617.28
03/15/201817.317.3617.1717.2
03/16/201817.1617.2617.117.13
03/19/201817.0517.0716.8416.95
03/20/201816.9917.0116.7916.9
03/21/201816.916.9716.6616.66
03/22/201816.6116.7916.3816.4
03/23/201816.2516.3416.1216.3
03/26/201816.3716.3716.1816.2
03/27/201816.416.516.2616.39
03/28/201816.316.7516.2516.75
03/29/201816.7617.0216.7516.97
04/03/201816.9517.0816.6816.8
04/04/201816.816.816.5716.69
04/05/201816.8517.2216.7317.15
04/06/201817.0617.151717.04
04/09/201817.0717.2717.0617.25
04/10/201817.3617.5317.3417.42
04/11/201817.4117.4317.2317.35
04/12/201817.3217.3517.0817.08
04/13/201817.1517.2917.1517.22
04/16/201817.2317.317.1917.27
04/17/201817.2717.4317.2217.4
04/18/201817.4217.5817.3317.52
04/19/201817.5217.6417.5217.61
04/20/201817.6617.7517.5717.75
04/23/201817.7717.7917.6417.72
04/24/201817.7417.8417.6117.67
04/25/201817.617.8117.5217.8
04/26/201817.8218.0317.717.9
04/27/201817.4117.8217.1817.72
04/30/201817.7917.9617.7317.74
05/02/201817.7117.8417.5917.68
05/03/201817.6417.8817.6417.77
05/04/201817.8117.9217.7617.78
05/07/201817.8617.9217.8117.88
05/08/201817.8417.9517.8317.93
05/09/201817.9518.0817.8118.08
05/10/20181818.2717.9918.12
05/11/201817.5318.0817.5117.97
05/14/201817.9717.9717.5717.64
05/15/201817.5717.717.5217.65
05/16/201817.6817.7217.5717.59
05/17/201817.4217.5217.217.45
05/18/201817.4517.517.3417.38
05/21/201817.4117.6117.3617.54
05/22/201817.5517.7317.5317.69
05/23/201817.6517.7117.5817.67
05/24/201817.6317.7517.5717.67
05/25/201817.7217.7917.1717.43
05/28/201817.517.5617.3617.42
05/29/201817.3317.3317.1417.25
05/30/201817.3617.4617.2217.36
05/31/201817.5417.6117.3117.43
06/01/201817.517.8217.517.58
06/04/201817.8418.2917.718.2
06/05/201818.1718.3818.0818.3
06/06/201818.318.5618.2318.43
06/07/201818.4518.5418.2918.34
06/08/201818.2418.3318.1118.31
06/11/201818.418.4318.2918.4
06/12/201818.4718.5118.418.51
06/13/201818.5118.5318.0418.15
06/14/201818.0918.4918.0818.43
06/15/201818.4518.4918.318.41
06/18/201818.3518.418.1418.22
06/19/201818.0518.3117.6718.23
06/20/201818.3418.5718.2918.33
06/21/201818.3318.3818.1418.17
06/22/201818.118.1117.8617.96
06/25/201817.8817.8917.6117.61
06/26/201817.6617.717.517.5
06/27/201817.517.6417.2317.54
06/28/201817.4617.6117.4217.5
06/29/201817.5417.6517.4617.58
07/02/201817.4517.5117.3317.36
07/03/201817.4517.6717.3817.44
07/04/201817.4417.6317.417.58
07/05/201817.617.7617.617.75
07/06/201817.7917.8317.6917.75
07/09/201817.817.9217.7217.81
07/10/201817.8317.9617.8117.93
07/11/201817.8417.8617.7117.71
07/12/201817.7517.8917.6917.83
07/13/201817.8517.9217.7417.76
07/16/201817.7217.8417.6717.77
07/17/201817.7517.7617.3317.56
07/18/201817.6517.6517.4117.51
07/19/201817.4517.5917.2917.42
07/20/201817.4117.4717.2417.41
07/23/201817.4117.6617.3617.52
07/24/201817.5817.7617.4917.61
07/25/201817.6317.7517.4417.5
07/26/201817.6517.7517.4617.5
07/27/201817.5718.2517.5217.98
07/30/201817.9618.0217.8317.92
07/31/201817.917.9517.6817.68
08/01/201817.6417.7617.5117.51
08/02/201817.4917.5917.4117.52
08/03/201817.5517.9717.5417.97
08/06/201817.9818.0917.8918.01
08/07/201818.0318.1818.0318.09
08/08/201818.1118.141818.11
08/09/201818.0918.3218.0518.24
08/10/201818.0918.1417.9218
08/13/201817.9318.0617.8318.03
08/14/201818.0618.2918.0418.24
08/15/201818.2618.2717.8617.99
08/16/201818.1318.1317.5417.77
08/17/201817.7517.8117.6417.81
08/20/201817.8118.2117.8118.08
08/21/201818.1118.4218.0318.26
08/22/201818.2518.3918.0618.26
08/23/201818.2518.4718.2518.31
08/24/201818.3118.4718.3118.42
08/27/201818.4718.4918.3918.47
08/28/201818.4718.7718.4318.5
08/29/201818.5918.6618.3318.59
08/30/201818.5818.7718.4718.66
08/31/201818.6718.7418.4418.63
09/03/201818.5818.6518.2218.31
09/04/201818.2618.3217.7817.97
09/05/201817.9318.2517.9318.02
09/06/201818.0218.1717.9318.01
09/07/201818.0318.0617.7917.88
09/10/201817.8618.117.7318.04
09/11/201818.0518.0917.9718.08
09/12/201818.1318.1517.9918.06
09/13/201818.0518.1117.8317.83
09/14/201817.9318.0617.8318.02
09/17/20181818.351818.24
09/18/201818.218.4118.1718.41
09/19/201818.4318.4818.2618.38
09/20/201818.4218.618.3418.6
09/21/201818.6418.7818.5718.58
09/24/201818.5918.6718.3618.38
09/25/201818.418.4518.0418.16
09/26/201818.2418.2418.0418.14
09/27/201818.0118.1117.6718.05
09/28/201817.9617.9817.7217.87
10/01/201817.9518.3417.8718.3
10/02/201818.1518.518.1318.47
10/03/201818.4818.5818.4118.45
10/04/201818.3818.4217.9317.96
10/05/20181818.0417.8417.91
10/08/201817.8718.0817.8617.99
10/09/201817.9918.0817.618.04
10/10/201818.0918.0917.7517.8
10/11/201817.5517.6417.3117.36
10/12/201817.4317.5516.9617.11
10/15/201817.217.5616.9617.56
10/16/201818.4718.5518.0218.42
10/17/201818.5218.718.2218.35
10/18/201818.3518.6518.2418.24
10/19/201818.1418.4517.9718.19
10/22/201818.3818.4217.9517.96
10/23/201817.9218.517.7717.77
10/24/20181818.3517.9118
10/25/201817.9218.1417.8317.97
10/26/201817.8317.917.6117.9
10/29/201817.717.8917.6317.68
10/30/201817.611817.6117.83
10/31/201817.9518.2517.717.7
11/01/201817.6317.7717.517.64
11/02/201817.7517.9717.5917.65
11/05/201817.6117.7317.417.4
11/06/201817.1617.417.0617.32
11/07/201817.4117.7317.417.61
11/08/201817.5717.6117.3217.52
11/09/201817.4817.817.4117.8
11/12/201817.7718.0417.7317.86
11/13/201817.8818.0117.8218
11/14/201817.917.917.6717.75
11/15/201817.8318.0617.617.62
11/16/201817.6717.7617.517.68
11/19/201817.717.9217.6117.61
11/20/201817.5617.7217.5417.66
11/21/201817.7317.9217.6117.9
11/22/201817.7917.9417.717.86
11/23/201817.9318.1417.9118.11
11/26/201818.1118.3818.1118.26
11/27/201818.2318.418.218.25
11/28/201818.318.317.9818.07
11/29/201818.218.2417.9718.09
11/30/201818.1418.221818.17
12/03/201818.3618.5318.2118.33
12/04/201818.418.4718.318.31
12/05/201818.1618.331818.22
12/06/201818.0818.1817.6617.66
12/07/201817.7517.9917.7517.88
12/10/201817.817.8317.4117.41
12/11/201817.5117.9317.4417.78
12/12/201817.7918.0917.7118.09
12/13/201818.3218.3417.7417.88
12/14/201817.7918.0417.6418.04
12/17/201818.0518.1617.9518.05
12/18/201818.0218.0217.6217.83
12/19/201817.8518.0217.7717.97
12/20/201817.8517.9517.4817.76
12/21/201817.7517.7517.517.57
12/24/201817.517.7317.4917.67
12/27/201817.8117.8317.1717.27
12/28/201817.3417.6517.3317.61
12/31/201817.6517.8117.6217.7