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
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
22/05/2019
21.42
21.66
21.42
21.46
1,273,161
21.51
0
21/05/2019
21.13
21.49
21.12
21.47
1,285,271
21.42
0
20/05/2019
21.22
21.44
21.00
21.18
4,778,086
21.20
0
17/05/2019
21.04
21.38
21.00
21.30
2,660,098
21.30
0
16/05/2019
20.37
21.09
20.37
21.09
2,665,635
20.95
0
15/05/2019
20.42
20.50
20.24
20.41
3,413,362
20.38
0
14/05/2019
20.09
20.33
20.03
20.30
2,516,557
20.20
0
13/05/2019
20.62
20.64
20.28
20.34
1,646,448
20.37
0
10/05/2019
20.62
20.87
20.53
20.53
3,846,911
20.62
0
09/05/2019
20.75
20.91
20.56
20.61
2,355,771
20.67
0
08/05/2019
20.47
21.00
19.65
20.79
4,103,926
20.73
0
07/05/2019
21.48
21.79
21.45
21.55
1,844,369
21.57
0
06/05/2019
21.51
21.68
21.31
21.58
2,797,811
21.54
0
03/05/2019
21.90
21.91
21.67
21.78
2,487,709
21.79
0
02/05/2019
21.90
21.91
21.72
21.79
2,363,105
21.80
0
30/04/2019
21.88
22.05
21.78
21.96
2,235,337
21.93
0
29/04/2019
21.71
21.87
21.65
21.87
1,122,574
21.80
0
26/04/2019
21.72
21.87
21.59
21.84
1,611,114
21.79
0
25/04/2019
21.38
21.70
21.24
21.70
2,112,681
21.60
0
24/04/2019
21.20
21.46
21.19
21.45
1,883,775
21.38
0
23/04/2019
21.00
21.14
20.91
21.12
1,595,186
21.09
0
18/04/2019
20.82
21.05
20.82
20.99
1,758,245
20.95
0
17/04/2019
20.71
20.82
20.46
20.80
2,108,806
20.70
0
16/04/2019
20.65
20.77
20.59
20.66
2,015,650
20.65
0
15/04/2019
20.79
20.89
20.67
20.72
1,922,061
20.74
0
12/04/2019
20.50
20.77
20.47
20.69
2,557,650
20.65
0
11/04/2019
20.61
20.66
20.24
20.50
1,817,522
20.50
0
10/04/2019
20.77
20.85
20.60
20.65
1,677,291
20.67
0
09/04/2019
20.92
21.04
20.80
20.80
1,612,139
20.90
0
08/04/2019
21.24
21.27
20.91
21.00
2,788,797
21.00
0
05/04/2019
21.15
21.61
21.03
21.25
3,297,110
21.25
0
04/04/2019
21.35
21.42
21.18
21.25
1,176,693
21.25
0
03/04/2019
21.17
21.41
21.15
21.34
1,636,377
21.33
0
02/04/2019
21.05
21.15
20.94
21.12
1,741,153
21.09
0
01/04/2019
20.99
21.09
20.89
20.99
1,529,161
20.99
0
29/03/2019
20.80
21.03
20.78
20.88
1,373,330
20.89
0
28/03/2019
20.81
20.88
20.70
20.80
1,320,329
20.80
0
27/03/2019
20.84
20.87
20.56
20.81
1,557,301
20.77
0
26/03/2019
20.60
20.86
20.49
20.84
1,677,379
20.75
0
25/03/2019
20.45
20.59
20.40
20.45
1,443,374
20.46
0
22/03/2019
20.61
20.66
20.46
20.56
2,002,606
20.56
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.
 
21 June 2019 01:12:54
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB3 - 2019-06-21 02:12:54 - 2019-06-21 01:12:54 - 1000 - Website: OKAY