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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.6361
CLOSE 23.6594

Low

LOW 16.45

High

HIGH 30.5
DATEOPENHIGHLOWCLOSE
01/02/202027.1527.3426.9827.29
01/03/202027.1827.2226.8427.1
01/06/202026.9527.1826.7327.09
01/07/202027.1527.527.1327.5
01/08/202027.327.7327.2927.66
01/09/202027.7627.8527.4627.61
01/10/202027.6827.8127.4727.76
01/13/202027.7428.0127.727.81
01/14/202027.928.1827.728.18
01/15/202028.1428.5627.9528.56
01/16/202028.4928.5428.3128.4
01/17/202028.528.9928.4128.94
01/20/202028.9329.1128.8829.07
01/21/202028.929.3228.8229.32
01/22/202029.429.4929.2529.33
01/23/202029.2329.4829.0229.31
01/24/202029.5429.7229.4829.6
01/27/202029.3229.3228.8729.12
01/28/202029.1129.2828.8529.1
01/29/202028.9729.3528.9529.22
01/30/20202929.1628.6228.9
01/31/202028.9629.1428.4128.66
02/03/202028.7328.8628.5528.61
02/04/202028.7428.8328.5828.83
02/05/202028.7529.3928.7329.11
02/06/202029.1429.2228.8628.92
02/07/20202929.0128.6328.96
02/10/202028.8829.3128.7529.15
02/11/202029.2529.7129.2529.68
02/12/202029.7529.7529.4529.55
02/13/202029.5229.6729.329.49
02/14/202029.4829.8729.4629.87
02/17/202029.9130.2529.8330.25
02/18/202030.1230.3830.1230.19
02/19/202030.3930.530.2130.45
02/20/202030.3630.4329.6829.76
02/21/202029.7129.8129.3829.79
02/24/202029.1329.2228.5428.69
02/25/202028.828.9228.0628.06
02/26/202027.7728.0927.0727.94
02/27/202027.527.7726.6626.87
02/28/20202626.325.6625.88
03/02/202026.4926.9926.2426.86
03/03/202027.1528.1427.0227.75
03/04/202027.728.327.5528.15
03/05/202028.2928.6727.8528.07
03/06/202027.6627.6726.1426.42
03/09/202024.225.52424.23
03/10/202024.3125.3923.6223.65
03/11/202023.924.1822.9723.08
03/12/202020.3621.919.7520.2
03/13/202020.5723.7520.5421.18
03/16/202020.0320.2618.519.49
03/17/20202020.8318.4519.68
03/18/202019.0619.416.4517.49
03/19/202017.9918.5117.618.02
03/20/202017.819.717.818.96
03/23/202018.0619.2517.3518.45
03/24/202018.752018.7519.74
03/25/202020.5521.420.3721.4
03/26/20202122.620.5322.52
03/27/202022.3522.521.4422.27
03/30/202022.2522.4220.8521.44
03/31/202021.4522.0521.1921.87
04/01/202021.2821.4620.6320.89
04/02/202020.7721.3820.3220.76
04/03/202020.620.7920.3320.36
04/06/20202121.5420.6721.54
04/07/202021.922321.9222.73
04/08/202022.5522.9222.1122.38
04/09/202022.7323.3122.3923.1
04/14/202023.724.3223.2224.14
04/15/202023.7424.0523.1823.5
04/16/202023.7523.8523.2923.3
04/17/202023.7423.9523.3623.46
04/20/202023.5523.5722.723.14
04/21/202022.8423.2522.6522.71
04/22/202022.5222.6922.1822.4
04/23/202022.3422.9122.3422.75
04/24/202022.322.721.8922
04/27/202022.4422.7121.7721.85
04/28/202021.5822.4921.5822.19
04/29/202022.3622.8422.0122.84
04/30/202022.9223.1122.6222.8
05/04/202021.8822.3221.5821.92
05/05/20202222.7421.9122.52
05/06/202022.1722.7122.1622.31
05/07/202021.8822.3621.8822.16
05/08/202022.8523.5522.7623.5
05/11/202023.5223.8622.7522.87
05/12/202022.9323.8222.8423.69
05/13/202023.2823.8323.2823.78
05/14/202023.1123.622.5922.59
05/15/202022.6622.8222.522.6
05/18/202022.9622.9922.6922.91
05/19/202022.9422.9422.2322.78
05/20/202022.7423.0822.4722.91
05/21/202022.6523.1822.4222.82
05/22/202022.622.922.5522.79
05/25/202022.824.1222.824.12
05/26/202024.224.7823.9524.25
05/27/202024.3624.7624.1124.22
05/28/202024.2524.9324.1724.82
05/29/202024.7224.8424.4224.42
06/01/202024.724.8724.4424.78
06/02/202024.9325.5224.9125.47
06/03/202025.7526.0125.625.93
06/04/202025.6126.125.5225.65
06/05/202025.826.2225.7526
06/08/202025.7226.2625.6926.02
06/09/20202626.1825.5625.82
06/10/202025.7326.0725.425.49
06/11/202025.0825.0824.5524.63
06/12/202024.5524.9724.1624.6
06/15/202024.0825.0223.9424.82
06/16/202025.512625.425.64
06/17/202025.625.6524.9825.19
06/18/202025.125.5125.0225.16
06/19/202025.1225.425.0925.1
06/22/202024.9425.3724.7625.07
06/23/202025.3325.524.8125.12
06/24/202024.9225.224.5324.53
06/25/202024.4724.6924.1324.6
06/26/202024.6724.924.2124.25
06/29/202024.1124.4123.923.97
06/30/202024.0124.1523.5923.7
07/01/202023.5623.7923.3823.5
07/02/202023.6824.5323.6124.2
07/03/202024.2124.252424.1
07/06/202024.7924.7924.2224.24
07/07/202024.0324.1723.8824.08
07/08/202023.9823.9923.4123.41
07/09/202023.5823.623.123.12
07/10/20202323.3222.9123.21
07/13/202023.4123.7523.0823.52
07/14/202023.3823.3823.0123.13
07/15/202023.3823.7223.3123.47
07/16/202023.3823.7823.3323.47
07/17/202023.1523.422.6222.93
07/20/202022.9923.0122.7122.81
07/21/202023.0323.5623.0323.25
07/22/202023.2223.3923.0723.35
07/23/202023.4123.4722.9522.99
07/24/202022.922.9522.3322.4
07/27/202022.3122.421.8922
07/28/202022.1822.4621.821.82
07/29/202021.622.1221.2622
07/30/202021.8921.8921.1621.29
07/31/202021.221.6220.7420.74
08/03/202020.6821.2220.5821.07
08/04/202021.221.5621.1221.5
08/05/202021.6922.1121.6921.99
08/06/202021.9721.9721.5821.76
08/07/202021.6722.0921.5822.02
08/10/202022.1922.6322.0222.63
08/11/202022.823.3322.6922.87
08/12/202022.7722.9422.6422.93
08/13/202022.823.1822.7822.84
08/14/202022.8122.8122.3522.58
08/17/202022.5722.6222.2522.61
08/18/202022.4322.9222.322.83
08/19/202022.8223.2522.7223.13
08/20/202022.8623.122.6922.75
08/21/202022.8923.0122.3722.78
08/24/202022.9323.2622.9323.25
08/25/202023.3323.5623.1923.19
08/26/202023.0823.2822.9323.17
08/27/202023.0723.2122.7923.08
08/28/202023.0723.1922.8923.01
08/31/202023.1923.2522.3822.38
09/01/202022.622.7422.3322.44
09/02/202022.623.222.623.04
09/03/202023.2323.5522.9323.1
09/04/202022.9623.322.6622.75
09/07/202022.7923.4722.7923.35
09/08/202023.3523.4122.4222.63
09/09/202022.4722.5622.0522.5
09/10/202022.4522.5221.821.84
09/11/202021.921.9121.5121.6
09/14/202021.7122.0721.5921.9
09/15/202021.8322.6521.822.35
09/16/202022.2322.6222.2222.54
09/17/202022.2122.7922.1122.68
09/18/202022.5822.7822.3322.33
09/21/202022.2322.2421.5121.58
09/22/202021.721.8421.4421.49
09/23/202021.6722.2521.6121.8
09/24/202021.6222.1121.5821.86
09/25/202021.521.5520.8121
09/28/202021.2421.6620.9721.66
09/29/202021.5221.5221.0121.14
09/30/20202121.2120.7520.75
10/01/202020.9221.0620.520.5
10/02/202020.1920.8520.120.85
10/05/202021.0521.2520.7920.86
10/06/202020.8421.220.8221.05
10/07/202021.0521.3520.9421.15
10/08/202021.3221.5621.2621.28
10/09/202021.3521.382121
10/12/202021.0521.1220.5620.67
10/13/202020.5920.820.4120.47
10/14/202020.4921.0720.4521.03
10/15/202020.7920.820.1620.2
10/16/202020.2920.6420.2720.55
10/19/202020.5520.9520.5520.68
10/20/202020.6421.3720.5821.21
10/21/202021.3121.3120.6220.7
10/22/202020.620.6220.320.44
10/23/202020.3620.720.2520.66
10/26/202020.4320.6420.2820.35
10/27/202020.3620.4419.9720.09
10/28/202019.819.8119.1419.46
10/29/202019.519.6418.9219.07
10/30/202018.7418.7618.1818.58
11/02/202018.6519.0718.2918.93
11/03/202019.0619.771919.75
11/04/202019.2219.7818.9119.78
11/05/202019.8320.219.8120.02
11/06/202019.8820.0619.6719.9
11/09/202020.1923.7220.0822.61
11/10/202022.523.4922.323.45
11/11/202023.423.6623.0623.22
11/12/202023.0323.322.7222.9
11/13/202022.8123.3522.7623.04
11/16/202023.3623.9923.0223.83
11/17/202023.823.8723.2323.62
11/18/202023.5223.8823.3923.59
11/19/202023.4923.4923.0823.08
11/20/202023.123.5323.0523.44
11/23/202023.5523.9723.4223.42
11/24/202023.5523.9923.4423.65
11/25/202023.9524.0323.3923.64
11/26/202023.823.8123.4423.56
11/27/202023.4423.6123.2323.61
11/30/202023.523.6123.2823.32
12/01/202023.3923.6623.3323.35
12/02/202023.2523.6523.2523.6
12/03/202023.5123.7723.423.4
12/04/202023.3623.7223.2323.52
12/07/202023.4723.6623.3323.56
12/08/202023.4923.5323.223.33
12/09/202023.423.5522.9323.04
12/10/202023.1223.2422.7923.1
12/11/202022.9723.0622.4522.99
12/14/202023.223.5423.223.29
12/15/202023.3123.3723.0723.22
12/16/202023.3323.4722.9423.18
12/17/202023.2323.6323.0423.55
12/18/202023.3623.422.7122.84
12/21/202022.3922.4821.822.07
12/22/202022.2522.4322.0322.43
12/23/202022.3822.6822.3622.58
12/24/202022.6222.7222.4522.52
12/28/202022.623.4122.622.92
12/29/20202323.1322.8122.85
12/30/202022.8822.8822.6822.73
12/31/202022.6322.8122.4722.6