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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 36.612
CLOSE 36.6509

Low

LOW 32.94

High

HIGH 41.46
DATEOPENHIGHLOWCLOSE
01/02/202433.534.4233.4834.18
01/03/202434.0734.1433.2833.4
01/04/202433.3833.8933.3833.86
01/05/202433.7333.7333.1733.33
01/08/202433.2533.6933.1533.69
01/09/202433.6733.9433.4433.85
01/10/202433.8334.3533.6834.28
01/11/202434.3634.6734.134.34
01/12/202434.4634.834.4234.77
01/15/202434.8335.1234.834.91
01/16/202434.835.0234.4734.96
01/17/202434.7334.7434.3134.51
01/18/202434.5334.8134.2834.76
01/19/202434.8234.9634.5534.63
01/22/202434.8935.2834.8835.25
01/23/202435.335.3734.3734.44
01/24/202434.7834.934.5534.9
01/25/202434.8535.0834.7535.08
01/26/202435.0735.6135.0335.53
01/29/202435.5435.6235.2735.29
01/30/202435.3935.7835.3135.57
01/31/202435.635.7635.4135.41
02/01/202435.2835.6733.7434.29
02/02/202434.6734.7634.2334.35
02/05/202434.4135.1834.435.12
02/06/202435.2635.5335.2135.52
02/07/202435.4235.8335.3335.64
02/08/202435.8236.135.535.65
02/09/202435.6635.935.5835.63
02/12/202435.7435.7835.3835.49
02/13/202435.4635.5134.9435.18
02/14/202435.1235.3635.0635.36
02/15/202435.535.6235.3435.4
02/16/202435.5335.5334.3634.81
02/19/202434.7535.2134.6835.16
02/20/202435.0535.7935.0535.5
02/21/202435.6535.7535.3535.45
02/22/202435.935.935.235.4
02/23/20243535.134.3534.9
02/26/202435.1535.1534.935
02/27/202434.953534.5534.75
02/28/202434.53534.134.45
02/29/202434.5534.6534.234.65
03/01/202434.5534.6534.334.5
03/04/202434.534.534.1534.35
03/05/202434.334.5534.234.35
03/06/202434.334.533.934.5
03/07/202434.335.4634.2635.3
03/08/202435.335.4834.9235.16
03/11/20243536.0434.9636.04
03/12/202436.136.3235.7636.04
03/13/20243636.5235.9236.4
03/14/202436.436.5435.9836.12
03/15/202436.0636.4835.936.3
03/18/202436.2236.4235.936.34
03/19/202436.3436.5436.1236.42
03/20/202436.436.6836.3236.58
03/21/202436.7637.4236.6637.32
03/22/202437.1837.2636.7836.92
03/25/202436.9237.0636.8236.96
03/26/202437.0437.1636.6836.68
03/27/202436.7637.3436.7237.1
03/28/202436.936.9436.0436.68
04/02/202436.1836.4635.3635.4
04/03/202435.4235.8435.2235.7
04/04/202435.6235.7235.1835.5
04/05/202435.0235.483535.12
04/08/202434.7635.1234.6634.94
04/09/202434.8634.9434.4834.62
04/10/202434.7234.8634.1834.52
04/11/202434.534.533.9434.2
04/12/202434.4234.7834.234.36
04/15/202433.9634.2833.533.68
04/16/202433.433.7433.1633.6
04/17/202433.5833.8233.433.54
04/18/202433.533.5833.1233.22
04/19/202433.2433.5632.9433.22
04/22/202433.333.7633.2633.6
04/23/202433.734.2633.634.2
04/24/202434.134.534.134.34
04/25/202434.3234.3633.4433.7
04/26/202433.733.9233.4633.7
04/29/202433.7834.0433.7833.88
04/30/202433.9234.433.5433.8
05/02/202433.6634.1633.6634.06
05/03/202434.2634.6234.0834.22
05/06/202434.4835.234.4835.04
05/07/202435.2235.6234.8435.52
05/08/202435.5236.2635.4835.74
05/09/202435.8435.8435.3635.42
05/10/202435.2635.534.4634.58
05/13/202434.535.0434.4635.04
05/14/202435.8836.8235.836.58
05/15/202436.6437.5236.1637.4
05/16/202437.3837.436.6236.72
05/17/202436.7237.136.6637.02
05/20/202436.836.9236.436.4
05/21/202436.4836.6236.1636.52
05/22/202436.536.736.1236.68
05/23/202436.7636.8836.4636.72
05/24/202436.5836.5835.9436.32
05/27/202436.236.6836.1236.66
05/28/202436.836.9236.4836.5
05/29/202436.4436.4435.9436.1
05/30/20243636.535.9236.32
05/31/202436.3836.5236.1636.26
06/03/202436.5836.635.9636.36
06/04/202436.2836.736.1436.5
06/05/202436.536.5236.1436.34
06/06/202436.636.836.536.54
06/07/202436.636.736.0436.14
06/10/20243636.1435.5436.06
06/11/20243636.0235.3435.6
06/12/202435.836.7235.6836.54
06/13/202436.4436.5236.0436.14
06/14/202436.136.6835.7836.62
06/17/202436.636.7435.4835.56
06/18/202435.7836.535.7436.36
06/19/202436.3636.536.236.38
06/20/202436.4236.6836.2636.48
06/21/202436.4636.635.9436.06
06/24/202436.236.7236.0636.56
06/25/202436.436.6435.8636.64
06/26/202436.6437.136.436.56
06/27/202436.6436.6836.1636.5
06/28/202436.6236.7236.1836.26
07/01/202436.536.6236.236.46
07/02/202436.236.3435.836.26
07/03/202436.5437.0636.2836.98
07/04/202436.9237.2436.8637.14
07/05/202437.237.6837.1437.38
07/08/202437.3437.5437.137.18
07/09/202437.1437.2236.3436.4
07/10/202436.5637.1836.4837.18
07/11/202437.3238.3837.2238.1
07/12/202438.138.437.738.22
07/15/202438.2438.538.2238.3
07/16/202438.1238.337.8838.24
07/17/202438.2438.2837.938.12
07/18/202438.238.5837.9238.26
07/19/202438.238.3438.0238.24
07/22/202438.4438.8438.0838.7
07/23/202438.6638.7438.1638.74
07/24/202438.538.7638.338.46
07/25/202438.0838.3437.6238.18
07/26/202437.438.4237.138.06
07/29/202438.338.437.938
07/30/202438.238.838.1238.74
07/31/202437.937.936.7436.74
08/01/202436.736.7836.0436.06
08/02/202435.736.3435.636.18
08/05/202435.1235.4234.2635.36
08/06/202435.335.434.8635.2
08/07/202435.536.1435.1636.04
08/08/202435.7436.0435.5635.7
08/09/202435.8236.1635.6435.78
08/12/202435.9236.0835.635.78
08/13/202435.9236.435.8436.32
08/14/202436.4436.5836.136.4
08/15/202436.3636.7436.2636.7
08/16/202436.236.6235.7836.36
08/19/202436.5436.8836.3636.64
08/20/202436.8636.9636.3836.44
08/21/202436.4836.6236.336.46
08/22/202436.4436.9436.4436.64
08/23/202436.837.1436.7437.12
08/26/202437.0637.2236.5836.68
08/27/202436.536.7836.536.6
08/28/202436.8237.3836.737.28
08/29/202437.337.4436.9837.36
08/30/202437.4437.7437.4237.74
09/02/202437.6437.9637.5837.88
09/03/202437.938.0637.4237.6
09/04/202437.1637.5437.0237.44
09/05/202437.3637.9637.2637.56
09/06/202437.5238.0437.5237.58
09/09/202437.7838.0837.6838.08
09/10/202437.9438.3237.737.8
09/11/202437.7237.837.1437.42
09/12/202437.7437.8637.2437.34
09/13/202437.3838.2437.3437.96
09/16/202437.938.0437.6437.78
09/17/202437.8838.4837.8438.48
09/18/202438.1438.3238.0438.32
09/19/202438.538.6638.2238.24
09/20/202438.3438.4437.937.96
09/23/202438.1238.5838.138.56
09/24/202438.7638.7638.1838.58
09/25/202438.5438.6838.2438.5
09/26/202438.7638.9238.6438.76
09/27/202438.7439.0638.6638.82
09/30/202438.638.738.3838.58
10/01/202438.639.2438.4838.68
10/02/202438.6838.738.1638.6
10/03/202438.4638.4838.0838.24
10/04/20243737.1836.1636.54
10/07/202436.7237.2436.5637.1
10/08/202437.0837.3836.9837.22
10/09/202437.2637.5237.0437.32
10/10/202437.3237.5637.1237.54
10/11/202437.4237.6837.3237.46
10/14/202437.537.9437.4437.94
10/15/202438.0438.638.0238.32
10/16/202438.2438.938.238.9
10/17/202438.7239.0838.4638.8
10/18/202438.738.9638.738.96
10/21/202438.9839.0238.2838.28
10/22/202438.1638.2837.7238.04
10/23/202438.0438.3437.8438.18
10/24/202438.2438.437.7837.78
10/25/202437.7437.837.0237.2
10/28/202437.3837.9637.3837.8
10/29/202438.1238.237.6637.84
10/30/202437.9637.9836.637.02
10/31/202436.8637.2236.7236.88
11/01/202436.8837.2236.7837.22
11/04/202437.1237.1636.2436.24
11/05/202436.2436.4436.0436.36
11/06/202436.1636.735.4835.72
11/07/202435.6436.1435.4235.9
11/08/202435.8636.0835.7436
11/11/202436.2836.736.2836.62
11/12/202436.336.8436.236.32
11/13/202436.236.3835.7636
11/14/202436.0436.735.8636.7
11/15/202436.636.9436.5836.72
11/18/202436.6636.6636.2636.56
11/19/202436.6636.8636.1636.82
11/20/202436.9237.1836.536.66
11/21/202436.5236.7436.3236.72
11/22/202436.7437.336.7437.3
11/25/20243838.937.7438.54
11/26/202438.2638.738.1838.7
11/27/202438.6239.1838.5238.86
11/28/202438.9239.0238.6838.86
11/29/202438.839.0438.7239.02
12/02/20243939.8238.9239.66
12/03/20244040.739.9840.7
12/04/202440.7640.9240.5440.64
12/05/202440.6641.140.641
12/06/202441.0641.140.8441
12/09/202441.141.4640.2640.7
12/10/202440.7640.9840.1240.12
12/11/202440.1640.7840.0440.54
12/12/202440.440.940.440.76
12/13/202440.7240.9440.5240.62
12/16/202440.6241.1640.6241.04
12/17/202440.9641.1440.7440.74
12/18/202440.8240.9440.4640.52
12/19/202440.0440.339.8240.1
12/20/202439.8840.0439.3639.84
12/23/202439.840.1439.3440.06
12/24/202440.240.5440.1440.54
12/27/202440.6840.7240.3240.6
12/30/202440.640.7240.4840.66
12/31/202440.7240.8440.640.6