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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.1277
CLOSE 23.1771

Low

LOW 17.35

High

HIGH 27.54
DATEOPENHIGHLOWCLOSE
01/02/201917.5417.7917.3517.71
01/03/201917.5717.9517.5217.8
01/04/201917.9218.117.8318.01
01/07/201918.0118.1517.7518.15
01/08/201918.1118.3618.0518.33
01/09/201918.418.5418.3418.41
01/10/201918.418.6318.2918.63
01/11/201918.8819.1718.5118.56
01/14/201918.518.7718.4418.77
01/15/201918.91918.6318.7
01/16/201918.718.8618.5918.86
01/17/201918.7919.0818.6819.08
01/18/201919.119.419.0919.36
01/21/201919.2819.4519.219.36
01/22/201919.3119.5519.3119.38
01/23/201919.319.7119.319.58
01/24/201919.5819.719.3519.65
01/25/201919.6919.7719.5119.68
01/28/201919.5819.7219.4819.67
01/29/201919.719.7319.2219.35
01/30/201919.3119.3619.1519.3
01/31/201919.4119.5719.3519.57
02/01/201919.6719.7919.4819.64
02/04/201919.619.6719.4519.61
02/05/201919.6519.7619.4119.76
02/06/201919.7419.7519.4719.51
02/07/201919.4919.6619.4719.49
02/08/201919.4319.5819.3219.42
02/11/201919.519.6719.4519.64
02/12/201919.719.7519.5919.59
02/13/201919.6819.6819.4919.63
02/14/201919.7519.8419.6619.69
02/15/201919.7219.8619.5619.82
02/18/201919.819.9719.7519.91
02/19/201919.9119.9119.7219.86
02/20/201919.8920.1519.8720.1
02/21/201920.1120.2819.919.9
02/22/201919.8620.0819.7920.03
02/25/201920.0320.119.7419.77
02/26/201919.7219.9419.6119.9
02/27/201919.8819.9219.6619.7
02/28/201919.520.2619.520.26
03/01/201920.3521.1720.2320.77
03/04/201920.7620.9620.7120.87
03/05/201920.8920.9120.5820.86
03/06/201920.7620.9920.7620.91
03/07/201920.9421.0920.8221.05
03/08/201920.9220.9420.4420.54
03/11/201920.5520.7220.4320.68
03/12/201920.6820.7220.520.66
03/13/201920.6220.7120.520.63
03/14/201920.5520.720.4320.62
03/15/201920.6220.9120.6220.88
03/18/201920.842120.8221
03/19/201920.9820.9820.6820.88
03/20/201920.8820.9720.7320.75
03/21/201920.7420.8520.5720.61
03/22/201920.6120.6620.4620.56
03/25/201920.4520.5920.420.45
03/26/201920.620.8620.4920.84
03/27/201920.8420.8720.5620.81
03/28/201920.8120.8820.720.8
03/29/201920.821.0320.7820.88
04/01/201920.9921.0920.8920.99
04/02/201921.0521.1520.9421.12
04/03/201921.1721.4121.1521.34
04/04/201921.3521.4221.1821.25
04/05/201921.1521.6121.0321.25
04/08/201921.2421.2720.9121
04/09/201920.9221.0420.820.8
04/10/201920.7720.8520.620.65
04/11/201920.6120.6620.2420.5
04/12/201920.520.7720.4720.69
04/15/201920.7920.8920.6720.72
04/16/201920.6520.7720.5920.66
04/17/201920.7120.8220.4620.8
04/18/201920.8221.0520.8220.99
04/23/20192121.1420.9121.12
04/24/201921.221.4621.1921.45
04/25/201921.3821.721.2421.7
04/26/201921.7221.8721.5921.84
04/29/201921.7121.8721.6521.87
04/30/201921.8822.0521.7821.96
05/02/201921.921.9121.7221.79
05/03/201921.921.9121.6721.78
05/06/201921.5121.6821.3121.58
05/07/201921.4821.7921.4521.55
05/08/201920.472119.6520.79
05/09/201920.7520.9120.5620.61
05/10/201920.6220.8720.5320.53
05/13/201920.6220.6420.2820.34
05/14/201920.0920.3320.0320.3
05/15/201920.4220.520.2420.41
05/16/201920.3721.0920.3721.09
05/17/201921.0421.382121.3
05/20/201921.2221.442121.18
05/21/201921.1321.4921.1221.47
05/22/201921.4221.6621.4221.46
05/23/201921.4121.5621.3421.39
05/24/201921.4221.7221.3821.61
05/27/201921.7321.8721.6521.77
05/28/201921.7421.7621.5221.76
05/29/201921.621.6321.2621.3
05/30/201921.2521.4821.1621.37
05/31/201921.2221.421.1821.39
06/03/201921.2321.2720.9221.16
06/04/201921.121.1320.8120.81
06/05/201920.8421.1720.8420.98
06/06/201921.121.2120.9921.15
06/07/201921.2721.721.2321.67
06/10/201921.7921.9521.6721.77
06/11/201921.8921.9921.7221.9
06/12/201921.8222.0421.821.92
06/13/201921.9322.1321.9122.05
06/14/201922.0522.2122.0322.14
06/17/201922.1322.2622.122.1
06/18/201922.0622.4821.8622.4
06/19/201922.4322.4922.3422.4
06/20/201922.522.6322.3822.48
06/21/201922.4922.6222.2522.25
06/24/201922.3322.5722.3222.49
06/25/201922.3822.7822.3822.68
06/26/201922.7922.8322.3922.41
06/27/201922.4322.5122.2322.23
06/28/201922.1722.6122.0622.51
07/01/201922.7922.7922.4822.63
07/02/201922.7522.8122.5522.75
07/03/201922.8323.2122.8323.09
07/04/201923.1223.1622.9123
07/05/201922.9323.0322.622.65
07/08/201922.6322.8422.5822.8
07/09/201922.6622.8422.522.6
07/10/201922.6822.9422.422.75
07/11/201922.7523.1222.7523
07/12/201923.0223.1422.8723.08
07/15/201923.1623.4223.0623.35
07/16/201923.3123.6823.2523.67
07/17/201923.6824.0623.6624.02
07/18/201923.8523.9923.6723.94
07/19/201924.0524.2423.8724.13
07/22/201924.0924.524.0424.4
07/23/201924.4524.7124.4224.49
07/24/201924.2924.4724.1724.38
07/25/201924.4424.6724.2324.23
07/26/201924.1624.424.0824.26
07/29/201924.1224.4424.0624.32
07/30/201924.2624.2923.7623.89
07/31/201923.5223.7523.423.55
08/01/201923.4323.8123.4323.79
08/02/201923.4724.0123.3823.95
08/05/201923.6823.8423.5923.75
08/06/201923.724.2823.723.98
08/07/201924.0124.7724.0124.59
08/08/201924.7124.8624.4924.86
08/09/201924.8424.924.724.8
08/12/201924.825.1424.6224.95
08/13/201924.8325.5224.8325.2
08/14/201925.2425.4925.0325.07
08/15/201925.1925.3524.8825.09
08/16/201925.1125.3525.0625.33
08/19/201925.4525.4825.225.42
08/20/201925.425.7125.2725.32
08/21/201925.4425.6625.2925.61
08/22/201925.5525.6825.425.48
08/23/201925.5525.8325.4825.48
08/26/201925.3825.5725.3625.56
08/27/201925.5425.8625.4525.86
08/28/201925.682625.6825.91
08/29/201925.9726.125.8126.08
08/30/201926.0526.0825.7825.87
09/02/201925.8826.2525.8726.25
09/03/201926.126.4426.0226.29
09/04/201926.226.325.9826.2
09/05/201926.3826.526.0726.1
09/06/201926.2526.5426.1526.43
09/09/201926.4126.4525.9826.04
09/10/201925.942625.0725.33
09/11/201925.4525.5225.1725.31
09/12/201925.4726.0425.4525.88
09/13/201925.825.825.5725.75
09/16/201925.5325.7825.425.51
09/17/201925.5825.8525.4125.78
09/18/201925.6826.1125.6325.95
09/19/201925.8226.4925.8226.25
09/20/201926.1726.5926.1726.48
09/23/201926.4726.5226.2826.3
09/24/201926.4626.5926.1126.49
09/25/201926.4926.5426.1126.15
09/26/201926.1126.7826.1126.65
09/27/201926.7526.8326.1826.34
09/30/201926.2926.6526.2726.51
10/01/201926.5626.6626.1726.23
10/02/201926.1126.225.2525.25
10/03/201925.3625.8925.3425.5
10/04/201925.5825.8425.4825.84
10/07/201925.872625.6325.9
10/08/201925.8726.0325.525.61
10/09/201925.6826.0225.6725.75
10/10/201925.8625.9225.5525.81
10/11/201925.8525.8525.4525.7
10/14/201925.5926.1925.5825.95
10/15/201925.9926.1125.7725.91
10/16/201925.7525.8125.425.47
10/17/201925.526.0425.3325.97
10/18/201925.9926.1225.7526
10/21/201926.126.3625.8626.21
10/22/201926.0526.4325.9726.26
10/23/201926.0726.2325.825.9
10/24/201925.8825.9825.8325.93
10/25/201925.9326.3325.9326.25
10/28/201926.1926.425.9626.33
10/29/201926.326.3525.9226.2
10/30/201926.326.4826.1326.25
10/31/201926.326.4926.2226.46
11/01/201926.4527.0726.4527.01
11/04/201927.1427.1826.9327.01
11/05/20192727.0826.8526.86
11/06/201926.4926.5325.9326.31
11/07/201926.4226.4325.7925.85
11/08/201925.7626.1125.6226.11
11/11/201925.9926.1525.9526.13
11/12/201926.2226.2625.9626.11
11/13/201926.126.1525.7725.99
11/14/201926.0326.2325.7925.93
11/15/201925.9626.1925.9126.13
11/18/201926.0326.2425.8926.16
11/19/201926.2126.6426.1926.46
11/20/201926.3526.7426.3126.52
11/21/201926.4526.5126.1226.36
11/22/201926.4226.4826.0826.13
11/25/201926.326.4826.1426.45
11/26/201926.4126.6726.1526.61
11/27/201926.6126.8826.4526.79
11/28/201926.7826.9826.6126.98
11/29/201926.8827.0826.7626.95
12/02/201926.8726.9925.8725.95
12/03/201926.0326.4525.9825.98
12/04/201926.1626.7426.1426.64
12/05/201926.6526.7826.5826.58
12/06/201926.5926.8326.4426.77
12/09/201926.8727.1926.7527.11
12/10/201927.0327.2226.7227.13
12/11/201927.1327.226.927.04
12/12/201927.127.5327.0627.16
12/13/201927.4827.5427.127.18
12/16/201926.927.2726.7727.21
12/17/201927.1627.2126.827.12
12/18/201927.1327.4226.9727.05
12/19/201927.0127.1126.7326.8
12/20/201926.8426.9226.5526.78
12/23/201926.727.2126.6827.03
12/24/20192727.3526.6427.18
12/25/201927.1827.1827.1827.18
12/27/201927.3527.3526.9527.14
12/30/201927.0527.0526.6726.74
12/31/201926.5526.9726.526.97