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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.1341
CLOSE 24.1479

Low

LOW 19.81

High

HIGH 28.07
DATEOPENHIGHLOWCLOSE
01/04/202122.9223.2722.1222.21
01/05/202121.9822.2621.8521.89
01/06/202122.0822.2621.8722.12
01/07/202122.2222.2221.5421.82
01/08/202121.9622.3921.9322.23
01/11/202122.1422.1821.5521.68
01/12/202121.6921.8821.621.72
01/13/202121.6921.7421.0521.05
01/14/202121.0521.1320.6721.02
01/15/202120.8920.9420.5220.65
01/18/202120.620.9120.4820.81
01/19/20212121.3620.9320.98
01/20/202120.8921.1320.7620.91
01/21/202120.9121.120.3420.38
01/22/202120.2420.319.9720.18
01/25/202120.2820.420.0320.17
01/26/20212020.2619.9120.15
01/27/202120.1220.6419.9520.13
01/28/202119.9220.9619.8120.78
01/29/202120.4820.4819.8119.81
02/01/20212020.2119.8420.17
02/02/202120.2620.920.1420.9
02/03/20212121.0320.5520.67
02/04/202120.642120.5920.9
02/05/202121.0221.6321.0121.53
02/08/202121.621.9521.4421.95
02/09/202121.8721.92121.05
02/10/202121.0521.1620.7820.84
02/11/202120.822120.7620.85
02/12/202120.7120.7220.3420.55
02/15/202120.6720.7720.3220.58
02/16/202120.6120.6520.2520.31
02/17/202120.320.420.0820.08
02/18/202120.0620.1519.9620.04
02/19/202120.0420.3819.9920.26
02/22/202120.1120.512020.5
02/23/202120.5121.4420.521.31
02/24/202121.3421.8421.1621.52
02/25/202121.5321.7721.3821.38
02/26/202120.7421.6520.6420.64
03/01/202120.821.4820.6421.47
03/02/202121.6221.6321.0321.03
03/03/202121.0721.4220.7820.85
03/04/202120.821.5120.821.36
03/05/202121.2721.3720.7520.75
03/08/202120.9421.620.9421.6
03/09/202121.7222.5621.722.25
03/10/202122.5622.6122.2422.34
03/11/202122.2622.4621.8422.05
03/12/202122.2522.5522.0222.5
03/15/202122.7222.8222.3622.47
03/16/202122.5722.7222.3122.47
03/17/202122.3822.3922.0722.08
03/18/202122.1222.1221.6321.63
03/19/202121.5521.620.9721.01
03/22/202121.0121.120.5621.07
03/23/202120.9321.2420.7421.07
03/24/202121.7221.8320.9221.74
03/25/202121.6721.6721.1821.57
03/26/202121.7121.8621.521.72
03/29/202121.7322.1321.6422.13
03/30/202122.2222.342222.2
03/31/202122.1622.4622.0822.23
04/01/202122.2422.6522.222.53
04/06/202122.6522.721.9622.07
04/07/202122.1422.322.0122.08
04/08/202122.1322.4621.9222.4
04/09/202122.422.4422.0722.26
04/12/202122.3422.3422.0122.09
04/13/202121.9822.2421.9222.16
04/14/202122.422.4922.1922.45
04/15/202122.522.5522.1622.16
04/16/202122.2122.2922.0422.29
04/19/202122.2222.822.2122.66
04/20/202122.6222.6621.7921.8
04/21/202121.8622.2421.8322.13
04/22/202122.2922.3122.0322.31
04/23/202122.2622.42222.24
04/26/202122.222.6622.1722.62
04/27/202122.7822.9422.5622.9
04/28/20212323.1322.7623.03
04/29/202123.1123.5523.1123.29
04/30/202123.423.8123.3523.64
05/03/202123.723.9623.5123.76
05/04/202123.7724.7723.7724.21
05/05/202124.1524.3223.9724.05
05/06/202124.2824.5624.0824.34
05/07/202124.7125.2724.724.97
05/10/202125.0425.124.4724.68
05/11/202124.5124.8524.3724.66
05/12/202124.6624.9524.4724.82
05/13/202124.4324.4323.7524.32
05/14/202124.5124.6624.2924.66
05/17/202124.7524.8524.5824.6
05/18/202124.6924.8124.1224.14
05/19/202124.0524.0723.5323.81
05/20/202124.0424.123.724.02
05/21/202124.0624.3523.9624.2
05/24/202124.224.6324.224.42
05/25/202124.4724.5224.2324.23
05/26/202124.3324.3624.0824.16
05/27/202124.124.2923.8323.83
05/28/202124.0524.1623.9323.97
05/31/202123.9824.2823.9424.03
06/01/202124.224.3324.0724.2
06/02/202124.5524.8624.4624.59
06/03/202124.5624.6424.2324.36
06/04/202124.3724.5224.3224.4
06/07/202124.4624.6824.2324.54
06/08/202124.5425.0224.524.85
06/09/202124.9525.3124.7725.25
06/10/202125.3625.4224.9124.96
06/11/202124.9525.424.9525.26
06/14/202125.3225.4525.1325.34
06/15/202125.525.5225.325.37
06/16/202125.425.5125.1825.18
06/17/202125.0525.4624.9625.46
06/18/202125.3225.3924.7624.91
06/21/202124.6925.1124.5625.08
06/22/202125.0325.1224.6124.73
06/23/202124.8525.2424.7524.82
06/24/202124.9725.524.8625.37
06/25/202125.525.7625.3625.59
06/28/202125.6725.6824.8925.17
06/29/202125.1425.3424.9624.96
06/30/202124.925.124.6224.75
07/01/202124.925.4124.8425.35
07/02/202125.3425.4925.2325.45
07/05/202125.3725.5624.9425.52
07/06/202125.4525.8325.3825.54
07/07/202125.5626.0325.5625.65
07/08/202125.6325.6325.1425.36
07/09/202125.425.6425.2825.46
07/12/202125.5725.6925.1425.44
07/13/202125.4525.5325.1125.31
07/14/202125.2125.2524.925.1
07/15/202124.9525.0224.3724.56
07/16/202124.6825.1224.524.78
07/19/202124.3724.623.6423.75
07/20/202123.9424.0123.6123.86
07/21/202124.0224.4523.9924.37
07/22/202124.3424.6724.3424.4
07/23/202124.5224.7824.5124.6
07/26/202124.3624.8924.3424.73
07/27/202124.725.3624.4824.54
07/28/202125.2225.4624.6725.4
07/29/202125.4625.6325.1725.39
07/30/202125.2425.4224.925
08/02/202125.1325.3224.9625.18
08/03/202125.2225.2224.8724.89
08/04/20212525.0124.7324.82
08/05/202124.7825.1424.7125.12
08/06/202125.1525.1924.7325.07
08/09/202124.9124.9824.6624.66
08/10/202124.6224.7924.5324.66
08/11/202124.6425.1824.6425.15
08/12/202125.1325.3325.1125.19
08/13/202125.2325.325.0925.18
08/16/202124.9825.0124.7824.9
08/17/202124.7824.9524.6124.82
08/18/202124.7525.124.725
08/19/202124.6725.0624.4824.83
08/20/202124.7724.7724.5324.65
08/23/202124.7424.9424.7224.83
08/24/202124.8524.9724.6824.85
08/25/202124.9425.0524.8224.9
08/26/202124.7624.8224.4324.51
08/27/202124.5624.5624.3224.46
08/30/202124.4924.524.3524.35
08/31/202124.3724.5424.2824.52
09/01/202124.9625.6124.8725.43
09/02/202125.425.7225.3725.43
09/03/202125.3725.624.9124.93
09/06/20212525.0124.7624.79
09/07/202124.6925.0124.6924.95
09/08/202124.925.4124.6825.31
09/09/202125.1125.224.8725.01
09/10/202125.0425.0524.4524.52
09/13/202124.625.0824.624.91
09/14/202124.8425.0324.7824.92
09/15/202124.8825.0724.3724.37
09/16/202124.4725.0424.4624.78
09/17/202124.8525.0524.4824.48
09/20/202124.1124.8623.8824.78
09/21/202124.9325.2524.8725.25
09/22/202125.4825.5725.1625.29
09/23/202125.425.5625.2725.32
09/24/202125.2625.7725.2225.68
09/27/202125.9126.6925.8526.42
09/28/202126.3826.4425.325.36
09/29/202125.4925.6625.4125.5
09/30/202125.7525.925.0425.23
10/01/202124.7425.4324.3425.43
10/04/202125.4225.9425.425.83
10/05/202125.8326.0425.6326.01
10/06/202125.6825.7325.1425.47
10/07/202125.5526.1725.5526.05
10/08/202125.9326.2525.8726.12
10/11/202125.926.225.8926.19
10/12/202125.9226.1525.4326.06
10/13/202126.0226.125.7626.08
10/14/202126.2926.5525.7826.16
10/15/202126.326.7126.2226.7
10/18/202126.6926.6925.9726.34
10/19/202126.326.6726.2126.58
10/20/202126.212726.226.84
10/21/202126.7327.126.6626.82
10/22/202126.827.2326.7727.18
10/25/202127.1827.1926.8427.15
10/26/202127.127.5926.9527.28
10/27/202127.2527.4827.2327.29
10/28/202127.227.7327.0727.73
10/29/202127.1627.4126.4527.26
11/01/202127.0928.0727.0927.75
11/02/202127.7227.8327.4827.67
11/03/202127.1827.2126.7426.82
11/04/202127.0327.2326.8327.04
11/05/202127.0627.5926.8927.4
11/08/202127.527.627.0127.33
11/09/202127.2127.4126.8726.87
11/10/202126.8727.0126.6526.8
11/11/202126.7327.0926.3526.4
11/12/202126.4126.4526.226.35
11/15/202126.3726.9226.1826.92
11/16/202126.6627.0126.626.8
11/17/202126.9427.0326.6326.67
11/18/202126.5826.5826.1226.42
11/19/202126.3726.4625.7825.98
11/22/202126.126.5425.926.4
11/23/202126.1826.6826.0426.37
11/24/202126.4226.7626.3626.62
11/25/202126.6827.2726.6627.13
11/26/202126.3226.3224.7724.77
11/29/202125.1725.5424.8825.1
11/30/202124.725.1524.4224.56
12/01/202124.5625.5224.5525.43
12/02/202125.0825.8825.0825.6
12/03/202125.925.9625.3425.4
12/06/202125.7325.9825.6825.79
12/07/20212626.4225.826.28
12/08/202126.2526.4325.8925.89
12/09/202125.9725.9825.7125.72
12/10/202125.625.7925.4925.49
12/13/202125.8225.8625.2925.41
12/14/202125.5725.8825.5125.71
12/15/202125.7725.7725.325.3
12/16/202125.7225.7825.4525.72
12/17/202125.6325.8625.4625.69
12/20/202124.9525.7224.7225.6
12/21/202125.92625.6125.86
12/22/202125.9726.5925.8626.53
12/23/202126.5727.0526.5726.93
12/27/202126.6727.2726.6627.27
12/28/202127.2327.6127.1927.39
12/29/202127.427.4927.2127.34
12/30/202127.3727.6327.2727.56