Ferrovial S.A.

E:FER 
(MADRID) 
 

History: Ferrovial S.A.

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
21/08/2019
25.44
25.66
25.29
25.61
1,330,428
25.56
0
20/08/2019
25.40
25.71
25.27
25.32
1,652,946
25.41
0
19/08/2019
25.45
25.48
25.20
25.42
2,152,855
25.39
0
16/08/2019
25.11
25.35
25.06
25.33
995,644
25.26
0
15/08/2019
25.19
25.35
24.88
25.09
4,312,536
25.10
0
14/08/2019
25.24
25.49
25.03
25.07
2,673,251
25.18
0
13/08/2019
24.83
25.52
24.83
25.20
1,614,755
25.20
0
12/08/2019
24.80
25.14
24.62
24.95
906,514
24.89
0
09/08/2019
24.84
24.90
24.70
24.80
1,476,144
24.80
0
08/08/2019
24.71
24.86
24.49
24.86
1,542,255
24.74
0
07/08/2019
24.01
24.77
24.01
24.59
3,043,738
24.54
0
06/08/2019
23.70
24.28
23.70
23.98
1,029,159
24.02
0
05/08/2019
23.68
23.84
23.59
23.75
1,673,202
23.75
0
02/08/2019
23.47
24.01
23.38
23.95
2,486,308
23.86
0
01/08/2019
23.43
23.81
23.43
23.79
2,893,288
23.70
0
31/07/2019
23.52
23.75
23.40
23.55
2,311,345
23.57
0
30/07/2019
24.26
24.29
23.76
23.89
1,383,625
23.95
0
29/07/2019
24.12
24.44
24.06
24.32
1,474,942
24.28
0
26/07/2019
24.16
24.40
24.08
24.26
1,214,489
24.25
0
25/07/2019
24.44
24.67
24.23
24.23
1,340,222
24.35
0
24/07/2019
24.29
24.47
24.17
24.38
1,666,489
24.35
0
23/07/2019
24.45
24.71
24.42
24.49
1,690,864
24.51
0
22/07/2019
24.09
24.50
24.04
24.40
1,892,573
24.40
0
19/07/2019
24.05
24.24
23.87
24.13
2,128,777
24.09
0
18/07/2019
23.85
23.99
23.67
23.94
1,985,863
23.88
0
17/07/2019
23.68
24.06
23.66
24.02
2,350,013
23.96
0
16/07/2019
23.31
23.68
23.25
23.67
2,471,452
23.59
0
15/07/2019
23.16
23.42
23.06
23.35
2,467,679
23.30
0
12/07/2019
23.02
23.14
22.87
23.08
1,592,424
23.06
0
11/07/2019
22.75
23.12
22.75
23.00
2,965,317
23.00
0
10/07/2019
22.68
22.94
22.40
22.75
2,418,865
22.75
0
09/07/2019
22.66
22.84
22.50
22.60
2,406,935
22.60
0
08/07/2019
22.63
22.84
22.58
22.80
2,860,264
22.80
0
05/07/2019
22.93
23.03
22.60
22.65
988,531
22.75
0
04/07/2019
23.12
23.16
22.91
23.00
803,977
23.00
0
03/07/2019
22.83
23.21
22.83
23.09
1,540,564
23.07
0
02/07/2019
22.75
22.81
22.55
22.75
1,465,006
22.75
0
01/07/2019
22.79
22.79
22.48
22.63
1,348,297
22.62
0
28/06/2019
22.17
22.61
22.06
22.51
1,420,289
22.48
0
27/06/2019
22.43
22.51
22.23
22.23
1,434,086
22.30
0
26/06/2019
22.79
22.83
22.39
22.41
1,515,915
22.53
0
25/06/2019
22.38
22.78
22.38
22.68
2,148,680
22.64
0
24/06/2019
22.33
22.57
22.32
22.49
938,079
22.48
0
21/06/2019
22.49
22.62
22.25
22.25
5,953,546
22.25
0
20/06/2019
22.50
22.63
22.38
22.48
1,418,773
22.47
0
19/06/2019
22.43
22.49
22.34
22.40
1,740,368
22.40
0
18/06/2019
22.06
22.48
21.86
22.40
2,182,639
22.30
0
17/06/2019
22.13
22.26
22.10
22.10
1,764,559
22.20
0
14/06/2019
22.05
22.21
22.03
22.14
1,610,148
22.12
0
13/06/2019
21.93
22.13
21.91
22.05
1,444,594
22.04
0
12/06/2019
21.82
22.04
21.80
21.92
2,166,863
21.95
0
11/06/2019
21.89
21.99
21.72
21.90
4,875,542
21.90
0
10/06/2019
21.79
21.95
21.67
21.77
1,715,127
21.81
0
07/06/2019
21.27
21.70
21.23
21.67
1,223,489
21.59
0
06/06/2019
21.10
21.21
20.99
21.15
1,582,033
21.12
0
05/06/2019
20.84
21.17
20.84
20.98
1,874,268
20.99
0
04/06/2019
21.10
21.13
20.81
20.81
4,280,390
20.86
0
03/06/2019
21.23
21.27
20.92
21.16
2,956,733
21.13
0
31/05/2019
21.22
21.40
21.18
21.39
2,137,781
21.32
0
30/05/2019
21.25
21.48
21.16
21.37
1,167,212
21.37
0
29/05/2019
21.60
21.63
21.26
21.30
1,940,338
21.30
0
28/05/2019
21.74
21.76
21.52
21.76
3,496,545
21.73
0
27/05/2019
21.73
21.87
21.65
21.77
732,208
21.78
0
24/05/2019
21.42
21.72
21.38
21.61
2,065,931
21.62
0
23/05/2019
21.41
21.56
21.34
21.39
1,696,424
21.41
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
22 August 2019 06:54:15
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB6 - 2019-08-22 07:54:15 - 2019-08-22 06:54:15 - 1000 - Website: OKAY