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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.7757
CLOSE 24.7886

Low

LOW 22.19

High

HIGH 27.97
DATEOPENHIGHLOWCLOSE
01/03/202227.5627.9527.5427.72
01/04/202227.9727.9727.3427.61
01/05/202227.527.6627.2327.3
01/06/202226.8627.3326.7527.33
01/07/202226.6627.0326.3326.62
01/10/202226.7327.2126.6326.84
01/11/202226.8727.0726.8126.92
01/12/202227.0427.126.5826.75
01/13/202226.426.526.1526.5
01/14/202226.4526.6126.2926.43
01/17/202226.6826.7126.3926.67
01/18/202226.5926.6526.2926.34
01/19/202226.0826.5325.9826.03
01/20/20222626.322626.03
01/21/202225.925.9325.5225.67
01/24/202225.5625.5824.724.71
01/25/202224.8125.0424.2724.48
01/26/202224.6125.1224.524.5
01/27/202224.0724.6423.824.48
01/28/202224.4924.6423.9324.18
01/31/202224.4524.6724.3524.57
02/01/202224.7325.2824.6625.15
02/02/202225.3125.4725.1525.16
02/03/202225.2425.3824.5224.76
02/04/202225.0625.1424.0124.11
02/07/202224.2324.3923.623.6
02/08/202223.524.1223.4724.12
02/09/202224.2724.8924.2724.74
02/10/202224.8625.0824.3624.52
02/11/202224.324.523.8424.46
02/14/202223.9523.9723.5123.8
02/15/202223.824.6323.7324.63
02/16/202224.6325.4924.6325.17
02/17/202225.3225.5725.0425.29
02/18/202225.3325.4324.5824.59
02/21/202224.6925.0224.3424.45
02/22/202223.7224.5123.6424.21
02/23/202224.2324.5723.9124.04
02/24/202222.9723.6622.723.14
02/25/202223.224.5323.0324.37
02/28/202224.0124.5423.7924.42
03/01/202224.3824.8823.9923.99
03/02/202223.8724.8723.5624.57
03/03/202223.8124.7323.7924.01
03/04/202223.9723.9723.1723.4
03/07/202222.923.7322.1923.07
03/08/202222.7124.0322.7123.06
03/09/202223.5324.4123.3924.18
03/10/202224.0924.3823.4423.82
03/11/202223.9924.7123.8724.4
03/14/202224.6725.124.624.86
03/15/202224.6225.1124.4924.81
03/16/202225.2125.5425.1325.17
03/17/202225.1825.7525.1825.75
03/18/202225.7425.7825.2325.64
03/21/202225.3425.6825.0825.12
03/22/202225.2125.3424.8525.14
03/23/202225.1925.4424.8124.87
03/24/202224.9325.1424.8825.06
03/25/202225.225.224.6124.61
03/28/202224.6724.9324.1824.18
03/29/202224.4324.8124.1524.59
03/30/202224.2424.5723.9224.08
03/31/202224.0924.4123.8724.13
04/01/202224.124.7524.124.38
04/04/202224.3924.5324.0824.22
04/05/202224.3224.3723.9324.04
04/06/202224.0424.2723.4723.75
04/07/202223.8925.0323.8324.34
04/08/202224.5924.7824.0624.37
04/11/202224.424.9124.3524.86
04/12/202224.525.424.4725.2
04/13/202224.8525.4524.8525.42
04/14/202225.4725.925.4225.74
04/15/202225.4725.8925.4225.74
04/19/202225.5225.5525.0625.34
04/20/202225.4425.4424.9625.34
04/21/202225.3425.7425.3425.56
04/22/20222525.1924.4724.47
04/25/202224.1524.5523.8524.31
04/26/202224.3825.2624.3824.76
04/27/202224.7425.1324.2924.76
04/28/202224.9825.3724.6424.92
04/29/202225.0325.0524.5924.59
05/02/202224.2824.4622.8423.86
05/03/202224.0124.524.0124.29
05/04/202224.324.7624.2924.49
05/05/202224.9225.0824.324.39
05/06/202223.7824.1823.3323.67
05/09/202223.4823.7622.9822.98
05/10/202223.1823.5823.0323.15
05/11/202223.0723.4323.0223.37
05/12/20222323.422.8523.19
05/13/202223.3523.9323.2923.87
05/16/202223.8824.0523.5823.97
05/17/202224.0924.2623.7123.85
05/18/202223.824.0823.6723.78
05/19/202223.623.723.1423.18
05/20/202223.3123.6423.1123.31
05/23/202223.623.923.3223.62
05/24/202223.3223.6823.2823.68
05/25/202223.8924.1923.6824.14
05/26/202224.1724.2924.0824.14
05/27/202224.2724.3224.0324.21
05/30/202224.3424.5724.2624.34
05/31/202224.224.272424.01
06/01/202224.0624.2723.8823.96
06/02/202224.1324.4824.1324.3
06/03/202224.4424.624.3424.5
06/06/202224.6224.9224.4624.85
06/07/202224.8825.2624.8525.18
06/08/202225.2225.3924.9325.26
06/09/202224.6225.0424.4725
06/10/202224.8724.9724.6324.68
06/13/202224.4724.5424.2824.44
06/14/202224.6624.8123.2723.27
06/15/202223.524.0723.1323.73
06/16/202223.6123.7923.423.55
06/17/202223.6724.0823.3323.53
06/20/202223.7623.823.1223.34
06/21/202223.823.8823.2523.27
06/22/202223.0523.2922.7723.25
06/23/202223.0824.0623.0723.82
06/24/20222424.62424.48
06/27/202224.624.6623.9724.12
06/28/202224.2524.6124.1624.21
06/29/202224.0924.4123.824.1
06/30/202223.7624.1923.2524.19
07/01/202224.0424.4223.724.22
07/04/202224.4824.924.4124.67
07/05/202224.7324.7824.1924.37
07/06/202224.6624.8924.4924.81
07/07/202225.0925.4124.9525.41
07/08/202225.526.0925.4926
07/11/202225.6825.725.0225.18
07/12/202225.0125.5124.9625.47
07/13/202225.3925.4324.8824.94
07/14/202224.8225.0424.5724.68
07/15/202224.8525.6424.7625.6
07/18/202225.726.0425.6226.04
07/19/20222626.725.8726.64
07/20/202226.7726.7826.1126.15
07/21/202226.126.4725.9526
07/22/202226.0726.2625.8226.25
07/25/202226.1826.6426.126.1
07/26/202226.0426.2725.8426.03
07/27/202226.0526.1225.8325.98
07/28/202226.126.4325.7626.4
07/29/202226.226.725.7826.08
08/01/202226.3926.426.0526.16
08/02/202226.0626.2625.9726.18
08/03/202226.1826.5226.1726.29
08/04/202226.4226.4426.0926.3
08/05/202226.326.325.7825.92
08/08/202225.9226.0625.4725.55
08/09/202225.6626.6325.5626.5
08/10/202226.3926.626.1826.35
08/11/202226.4826.7726.3226.67
08/12/202226.6626.6826.2826.37
08/15/202226.3726.5226.2826.43
08/16/202226.4226.6926.3726.69
08/17/2022272726.4926.56
08/18/202226.5226.8526.5226.85
08/19/202226.7427.0526.626.83
08/22/202226.3126.6725.9426.61
08/23/202226.4926.5226.0126.1
08/24/202226.0126.2525.9826.23
08/25/202226.3626.5125.9726.03
08/26/202226.1826.3325.7425.87
08/29/202225.525.6625.3325.57
08/30/202225.5925.7925.4225.42
08/31/202225.3725.4524.8924.98
09/01/202224.8224.9124.5924.7
09/02/202224.9825.1124.6725.11
09/05/202224.3124.924.3124.87
09/06/202224.924.9224.624.84
09/07/202224.6225.0324.6124.84
09/08/202225.0525.0524.5824.91
09/09/202224.8425.3324.8325.16
09/12/202225.3725.9425.3325.83
09/13/202225.792625.3525.45
09/14/202225.3325.4625.0625.17
09/15/202225.0425.1924.8825.07
09/16/202224.924.9424.5524.65
09/19/202224.6425.0224.5124.95
09/20/202225.0225.2724.2524.25
09/21/202223.5324.4323.2524.36
09/22/202224.0624.0723.5723.62
09/23/202223.6523.7323.0923.3
09/26/202223.323.3323.0623.08
09/27/202223.323.3523.0323.05
09/28/202222.8623.2422.7323.21
09/29/202223.2323.3522.9723.16
09/30/202223.3423.5223.1623.39
10/03/202223.423.4422.9723.3
10/04/202223.5124.0723.4424.06
10/05/202223.7523.9823.6523.88
10/06/202223.9524.0623.4523.49
10/07/202223.3823.6323.0523.06
10/10/202223.0823.222.8923.04
10/11/202222.7223.5222.6723.16
10/12/202223.1823.3522.9723.24
10/13/202223.2623.4622.8123.38
10/14/202223.7523.7823.3623.43
10/17/202223.4323.9923.3923.92
10/18/202224.0924.2723.9124.08
10/19/202224.124.1123.923.98
10/20/202223.9324.0523.7423.84
10/21/202223.6123.6222.3822.82
10/24/202223.1123.2722.8523.14
10/25/202223.2323.6423.1423.62
10/26/202223.6224.0123.2223.98
10/27/202223.7824.3523.4424.21
10/28/202223.7324.3723.7324.37
10/31/202224.2424.8223.7524.71
11/01/202224.924.9724.3324.64
11/02/202224.624.7924.3924.39
11/03/202223.7723.823.1223.39
11/04/202223.5223.9223.3223.6
11/07/202223.523.6323.3823.4
11/08/202223.2923.6323.2523.53
11/09/202223.4423.9923.4223.82
11/10/202223.8824.5723.6524.4
11/11/202224.5924.9624.4324.67
11/14/202224.6425.0624.5824.82
11/15/202224.8425.1124.7424.96
11/16/202225.1525.2524.6524.75
11/17/202224.7524.924.6824.77
11/18/202225.0425.0624.6424.89
11/21/202224.9325.2624.9125.2
11/22/202225.325.7225.2125.54
11/23/202225.5825.7725.4525.45
11/24/202225.4925.7525.4225.74
11/25/202225.7125.9325.6925.87
11/28/202225.8425.9925.7225.82
11/29/202225.8225.8525.4825.53
11/30/202225.5325.7225.4525.6
12/01/202225.8826.2125.5926.08
12/02/202226.0326.2625.9626.08
12/05/202226.0326.1225.8425.84
12/06/202225.925.925.4825.61
12/07/202225.5325.6425.4525.54
12/08/202225.6125.6125.4225.47
12/09/202225.4525.8325.3425.69
12/12/202225.5325.8525.4725.61
12/13/202225.6925.9225.2425.76
12/14/202225.6525.7125.4325.64
12/15/202225.4725.6625.325.55
12/16/202225.5325.5324.424.41
12/19/202224.5124.6524.3324.5
12/20/202224.2924.4124.0324.35
12/21/202224.4924.5724.2724.45
12/22/202224.5724.6824.3824.38
12/23/202224.4824.724.3724.64
12/27/202224.7624.8224.4924.61
12/28/202224.6124.7124.5424.66
12/29/202224.6524.7324.4224.63
12/30/202224.6724.7324.4624.47