MCE - Delayed Quote EUR

Ferrovial SE (FER.MC)

33.70 0.00 (0.00%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 33.70 33.92 33.46 33.70 33.70 872,454
Apr 25, 2024 34.32 34.36 33.44 33.70 33.70 698,924
Apr 24, 2024 34.10 34.50 34.10 34.34 34.34 2,808,453
Apr 23, 2024 33.70 34.26 33.60 34.20 34.20 1,327,913
Apr 22, 2024 33.30 33.76 33.26 33.60 33.60 5,389,548
Apr 19, 2024 33.24 33.56 32.94 33.22 33.22 1,248,351
Apr 18, 2024 33.50 33.58 33.12 33.22 33.22 1,391,922
Apr 17, 2024 33.58 33.82 33.40 33.54 33.54 1,994,933
Apr 16, 2024 33.40 33.74 33.16 33.60 33.60 952,288
Apr 15, 2024 33.96 34.28 33.50 33.68 33.68 2,023,646
Apr 12, 2024 34.42 34.78 34.20 34.36 34.36 836,175
Apr 11, 2024 34.50 34.50 33.94 34.20 34.20 1,291,212
Apr 10, 2024 34.72 34.86 34.18 34.52 34.52 1,924,024
Apr 9, 2024 34.86 34.94 34.48 34.62 34.62 1,369,172
Apr 8, 2024 34.76 35.12 34.66 34.94 34.94 1,655,245
Apr 5, 2024 35.02 35.48 35.00 35.12 35.12 1,061,393
Apr 4, 2024 35.62 35.72 35.18 35.50 35.50 1,242,172
Apr 3, 2024 35.42 35.84 35.22 35.70 35.70 873,050
Apr 2, 2024 36.18 36.46 35.36 35.40 35.40 1,459,512
Mar 28, 2024 36.90 36.94 36.04 36.68 36.68 1,768,578
Mar 27, 2024 36.76 37.34 36.72 37.10 37.10 1,348,558
Mar 26, 2024 37.04 37.16 36.68 36.68 36.68 504,119
Mar 25, 2024 36.92 37.06 36.82 36.96 36.96 543,264
Mar 22, 2024 37.18 37.26 36.78 36.92 36.92 1,242,228
Mar 21, 2024 36.76 37.42 36.66 37.32 37.32 1,060,226
Mar 20, 2024 36.40 36.68 36.32 36.58 36.58 1,244,125
Mar 19, 2024 36.34 36.54 36.12 36.42 36.42 894,122
Mar 18, 2024 36.22 36.42 35.90 36.34 36.34 913,543
Mar 15, 2024 36.06 36.48 35.90 36.30 36.30 2,369,584
Mar 14, 2024 36.40 36.54 35.98 36.12 36.12 658,908
Mar 13, 2024 36.00 36.52 35.92 36.40 36.40 799,856
Mar 12, 2024 36.10 36.32 35.76 36.04 36.04 1,170,572
Mar 11, 2024 35.00 36.04 34.96 36.04 36.04 873,065
Mar 8, 2024 35.30 35.48 34.92 35.16 35.16 702,949
Mar 7, 2024 34.30 35.46 34.26 35.30 35.30 1,071,353
Mar 6, 2024 34.30 34.50 33.90 34.50 34.50 948,257
Mar 5, 2024 34.30 34.55 34.20 34.35 34.35 1,073,135
Mar 4, 2024 34.50 34.50 34.15 34.35 34.35 668,055
Mar 1, 2024 34.55 34.65 34.30 34.50 34.50 1,053,039
Feb 29, 2024 34.55 34.65 34.20 34.65 34.65 2,777,401
Feb 28, 2024 34.50 35.00 34.10 34.45 34.45 1,282,210
Feb 27, 2024 34.95 35.00 34.55 34.75 34.75 779,697
Feb 26, 2024 35.15 35.15 34.90 35.00 35.00 750,262
Feb 23, 2024 35.00 35.10 34.35 34.90 34.90 1,055,636
Feb 22, 2024 35.90 35.90 35.20 35.40 35.40 2,121,257
Feb 21, 2024 35.65 35.75 35.35 35.45 35.45 405,095
Feb 20, 2024 35.05 35.79 35.05 35.50 35.50 845,418
Feb 19, 2024 34.75 35.21 34.68 35.16 35.16 573,049
Feb 16, 2024 35.53 35.53 34.36 34.81 34.81 919,543
Feb 15, 2024 35.50 35.62 35.34 35.40 35.40 582,920
Feb 14, 2024 35.12 35.36 35.06 35.36 35.36 604,292
Feb 13, 2024 35.46 35.51 34.94 35.18 35.18 730,043
Feb 12, 2024 35.74 35.78 35.38 35.49 35.49 499,865
Feb 9, 2024 35.66 35.90 35.58 35.63 35.63 1,024,988
Feb 8, 2024 35.82 36.10 35.50 35.65 35.65 1,079,781
Feb 7, 2024 35.42 35.83 35.33 35.64 35.64 806,066
Feb 6, 2024 35.26 35.53 35.21 35.52 35.52 801,648
Feb 5, 2024 34.41 35.18 34.40 35.12 35.12 863,396
Feb 2, 2024 34.67 34.76 34.23 34.35 34.35 954,762
Feb 1, 2024 35.28 35.67 33.74 34.29 34.29 1,616,351
Jan 31, 2024 35.60 35.76 35.41 35.41 35.41 1,207,286
Jan 30, 2024 35.39 35.78 35.31 35.57 35.57 839,745
Jan 29, 2024 35.54 35.62 35.27 35.29 35.29 938,591
Jan 26, 2024 35.07 35.61 35.03 35.53 35.53 777,130
Jan 25, 2024 34.85 35.08 34.75 35.08 35.08 572,488
Jan 24, 2024 34.78 34.90 34.55 34.90 34.90 655,438
Jan 23, 2024 35.30 35.37 34.37 34.44 34.44 779,797
Jan 22, 2024 34.89 35.28 34.88 35.25 35.25 652,406
Jan 19, 2024 34.82 34.96 34.55 34.63 34.63 1,159,872
Jan 18, 2024 34.53 34.81 34.28 34.76 34.76 739,104
Jan 17, 2024 34.73 34.74 34.31 34.51 34.51 947,046
Jan 16, 2024 34.80 35.02 34.47 34.96 34.96 998,561
Jan 15, 2024 35.02 35.12 34.90 34.91 34.91 1,075,778
Jan 12, 2024 34.46 34.80 34.42 34.77 34.77 1,046,741
Jan 11, 2024 34.36 34.67 34.10 34.34 34.34 1,230,907
Jan 10, 2024 33.83 34.35 33.68 34.28 34.28 1,183,442
Jan 9, 2024 33.67 33.94 33.44 33.85 33.85 799,403
Jan 8, 2024 33.25 33.69 33.15 33.69 33.69 808,914
Jan 5, 2024 33.73 33.73 33.17 33.33 33.33 1,126,262
Jan 4, 2024 33.38 33.89 33.38 33.86 33.86 1,012,460
Jan 3, 2024 34.07 34.14 33.28 33.40 33.40 1,085,264
Jan 2, 2024 33.50 34.42 33.48 34.18 34.18 1,365,475
Dec 29, 2023 32.80 33.20 32.80 33.02 33.02 620,309
Dec 28, 2023 32.74 32.89 32.68 32.83 32.83 341,149
Dec 27, 2023 32.47 32.76 32.45 32.71 32.71 386,001
Dec 22, 2023 32.55 32.71 32.50 32.63 32.63 392,190
Dec 21, 2023 32.47 32.63 32.43 32.58 32.58 432,992
Dec 20, 2023 32.59 32.65 32.11 32.61 32.61 522,969
Dec 19, 2023 32.31 32.52 32.19 32.50 32.50 962,379
Dec 18, 2023 32.70 32.72 32.21 32.26 32.26 798,667
Dec 15, 2023 32.68 32.98 32.44 32.84 32.84 2,665,921
Dec 14, 2023 32.85 33.00 32.47 32.69 32.69 793,902
Dec 13, 2023 32.40 32.74 32.29 32.61 32.61 1,011,326
Dec 12, 2023 32.50 32.58 32.32 32.39 32.39 598,900
Dec 11, 2023 32.37 32.54 32.35 32.39 32.39 924,053
Dec 8, 2023 32.29 32.50 32.18 32.48 32.48 645,129
Dec 7, 2023 32.13 32.38 32.09 32.25 32.25 676,945
Dec 6, 2023 32.30 32.51 32.24 32.33 32.33 619,659
Dec 5, 2023 31.84 32.29 31.78 32.23 32.23 1,016,779
Dec 4, 2023 31.80 31.96 31.76 31.77 31.77 573,258
Dec 1, 2023 31.60 31.90 31.59 31.80 31.80 807,616
Nov 30, 2023 31.59 31.76 31.41 31.76 31.76 5,236,526
Nov 29, 2023 31.50 31.94 31.50 31.54 31.54 1,147,012
Nov 28, 2023 31.08 31.25 30.79 30.96 30.96 1,003,521
Nov 27, 2023 31.04 31.28 31.01 31.10 31.10 1,099,225
Nov 24, 2023 30.87 31.11 30.87 31.03 31.03 705,558
Nov 23, 2023 30.90 30.94 30.65 30.84 30.84 396,531
Nov 22, 2023 30.84 30.99 30.71 30.88 30.88 585,453
Nov 21, 2023 30.26 30.78 30.21 30.72 30.72 803,706
Nov 20, 2023 30.30 30.37 30.17 30.21 30.21 612,733
Nov 17, 2023 29.89 30.26 29.89 30.26 30.26 1,850,543
Nov 16, 2023 30.00 30.01 29.80 29.80 29.80 512,166
Nov 15, 2023 29.90 30.02 29.78 29.90 29.90 616,419
Nov 14, 2023 29.28 29.89 29.18 29.79 29.79 2,456,642
Nov 13, 2023 28.96 29.18 28.68 29.18 29.18 715,333
Nov 10, 2023 28.60 28.97 28.59 28.80 28.80 660,349
Nov 9, 2023 28.71 28.74 28.43 28.67 28.67 642,921
Nov 8, 2023 28.56 28.94 28.52 28.72 28.72 833,523
Nov 7, 2023 28.56 28.69 28.39 28.68 28.68 513,576
Nov 6, 2023 28.95 29.07 28.61 28.72 28.72 687,230
Nov 3, 2023 28.91 28.97 28.73 28.88 28.88 528,310
Nov 2, 2023 28.50 28.96 28.50 28.70 28.70 3,280,086
Nov 1, 2023 28.40 28.75 28.01 28.35 28.35 1,106,753
Oct 31, 2023 27.99 28.53 27.81 28.44 28.44 2,213,735
Oct 30, 2023 27.54 28.14 27.54 27.92 27.92 1,084,330
Oct 27, 2023 27.52 28.19 27.50 27.66 27.66 1,205,871
Oct 26, 2023 27.36 27.56 27.25 27.35 27.35 952,596
Oct 25, 2023 0.43 Dividend
Oct 25, 2023 27.63 27.72 27.41 27.61 27.61 651,839
Oct 24, 2023 28.00 28.27 27.89 28.14 27.71 679,073
Oct 23, 2023 28.15 28.22 27.75 27.89 27.47 662,195
Oct 20, 2023 28.10 28.29 28.02 28.06 27.63 1,178,048
Oct 19, 2023 28.57 28.59 28.25 28.39 27.96 861,719
Oct 18, 2023 28.95 29.13 28.60 28.75 28.31 3,292,206
Oct 17, 2023 29.24 29.40 29.14 29.31 28.86 730,025
Oct 16, 2023 29.47 29.47 29.17 29.21 28.77 588,927
Oct 13, 2023 29.49 29.91 29.41 29.45 29.00 851,577
Oct 12, 2023 29.63 29.76 29.44 29.60 29.15 751,427
Oct 11, 2023 28.33 29.28 28.30 29.22 28.78 1,217,774
Oct 10, 2023 28.29 28.45 28.28 28.41 27.98 861,624
Oct 9, 2023 28.31 28.36 27.95 27.99 27.56 863,363
Oct 6, 2023 28.34 28.36 28.02 28.36 27.93 756,267
Oct 5, 2023 28.42 28.42 28.10 28.20 27.77 776,301
Oct 4, 2023 28.13 28.41 27.95 28.22 27.79 875,963
Oct 3, 2023 28.62 28.89 28.17 28.22 27.79 1,532,587
Oct 2, 2023 29.03 29.26 28.65 28.72 28.28 1,455,488
Sep 29, 2023 29.39 29.40 28.97 28.97 28.53 1,687,596
Sep 28, 2023 29.54 29.54 29.13 29.32 28.87 1,360,368
Sep 27, 2023 29.53 29.62 29.35 29.45 29.00 799,842
Sep 26, 2023 29.32 29.61 29.27 29.44 28.99 928,017
Sep 25, 2023 29.66 29.78 29.40 29.60 29.15 768,630
Sep 22, 2023 29.72 29.91 29.60 29.72 29.27 670,542
Sep 21, 2023 30.15 30.27 29.80 30.00 29.54 960,470
Sep 20, 2023 30.50 30.67 30.30 30.34 29.88 681,046
Sep 19, 2023 30.23 30.57 30.23 30.57 30.11 686,145
Sep 18, 2023 30.36 30.44 30.16 30.30 29.84 571,164
Sep 15, 2023 30.20 30.62 30.19 30.43 29.97 3,952,955
Sep 14, 2023 29.50 30.11 29.50 30.00 29.54 852,648
Sep 13, 2023 29.76 29.76 29.20 29.56 29.11 703,170
Sep 12, 2023 29.80 29.99 29.70 29.76 29.31 612,094
Sep 11, 2023 29.68 29.87 29.52 29.79 29.34 635,975
Sep 8, 2023 29.52 29.84 29.38 29.65 29.20 840,652
Sep 7, 2023 29.02 29.49 29.00 29.39 28.94 803,778
Sep 6, 2023 29.02 29.18 28.90 29.10 28.66 5,531,497
Sep 5, 2023 29.12 29.14 28.95 29.10 28.66 3,842,212
Sep 4, 2023 29.13 29.33 29.02 29.13 28.69 351,394
Sep 1, 2023 29.13 29.38 29.04 29.13 28.69 594,926
Aug 31, 2023 29.25 29.43 29.13 29.25 28.81 1,594,652
Aug 30, 2023 29.41 29.42 29.20 29.24 28.80 1,088,275
Aug 29, 2023 29.40 29.42 29.21 29.26 28.82 898,198
Aug 28, 2023 29.06 29.15 29.05 29.10 28.66 76,060
Aug 25, 2023 28.88 29.06 28.69 28.90 28.46 506,186
Aug 24, 2023 29.19 29.26 28.98 28.98 28.54 979,921
Aug 23, 2023 29.12 29.22 29.02 29.02 28.58 438,956
Aug 22, 2023 28.86 29.23 28.86 29.15 28.71 384,159
Aug 21, 2023 29.00 29.08 28.71 28.79 28.35 537,697
Aug 18, 2023 29.10 29.14 28.56 28.82 28.38 660,100
Aug 17, 2023 29.41 29.48 29.16 29.19 28.75 2,874,206
Aug 16, 2023 29.68 29.76 29.50 29.52 29.07 2,754,275
Aug 15, 2023 29.90 29.91 29.44 29.73 29.28 548,428
Aug 14, 2023 29.80 29.95 29.71 29.85 29.40 535,798
Aug 11, 2023 30.13 30.13 29.79 29.98 29.52 389,170
Aug 10, 2023 29.92 30.35 29.85 30.20 29.74 2,006,046
Aug 9, 2023 29.94 29.97 29.70 29.83 29.38 462,051
Aug 8, 2023 29.54 29.82 29.49 29.71 29.26 525,845
Aug 7, 2023 29.56 29.71 29.35 29.71 29.26 401,066
Aug 4, 2023 29.60 29.76 29.41 29.76 29.31 1,847,784
Aug 3, 2023 29.73 29.76 29.40 29.48 29.03 819,158
Aug 2, 2023 29.87 29.88 29.57 29.85 29.40 1,295,326
Aug 1, 2023 29.99 30.18 29.81 30.10 29.64 764,893
Jul 31, 2023 30.20 30.29 29.92 30.14 29.68 662,872
Jul 28, 2023 30.20 30.31 30.06 30.20 29.74 501,738
Jul 27, 2023 30.25 30.41 30.17 30.22 29.76 2,437,946
Jul 26, 2023 30.19 30.28 30.07 30.18 29.72 733,738
Jul 25, 2023 30.19 30.22 30.10 30.19 29.73 520,648
Jul 24, 2023 29.78 30.32 29.78 30.17 29.71 438,441
Jul 21, 2023 30.00 30.17 29.87 30.12 29.66 692,567
Jul 20, 2023 29.72 30.15 29.67 30.09 29.63 747,283
Jul 19, 2023 29.46 29.89 29.45 29.77 29.32 724,919
Jul 18, 2023 29.20 29.46 28.98 29.44 28.99 1,156,670
Jul 17, 2023 29.00 29.33 28.91 29.18 28.74 686,040
Jul 14, 2023 28.80 29.22 28.74 29.11 28.67 2,783,701
Jul 13, 2023 29.05 29.05 28.60 28.68 28.24 472,221
Jul 12, 2023 29.08 29.10 28.79 28.92 28.48 775,731
Jul 11, 2023 29.00 29.11 28.82 28.89 28.45 621,087
Jul 10, 2023 28.46 28.90 28.43 28.84 28.40 613,517
Jul 7, 2023 28.76 28.76 28.30 28.57 28.14 499,986
Jul 6, 2023 28.74 28.86 28.48 28.63 28.19 951,746
Jul 5, 2023 0.24 Dividend
Jul 5, 2023 28.91 29.18 28.83 29.10 28.66 809,139
Jul 4, 2023 29.16 29.62 29.10 29.36 28.67 599,703
Jul 3, 2023 29.00 29.25 28.91 29.25 28.57 638,778
Jun 30, 2023 28.71 29.13 28.71 28.97 28.29 1,164,658
Jun 29, 2023 28.67 28.72 28.56 28.68 28.01 773,057
Jun 28, 2023 28.60 28.66 28.41 28.59 27.92 800,774
Jun 27, 2023 28.43 28.50 28.16 28.39 27.73 935,614
Jun 26, 2023 28.60 28.60 28.26 28.41 27.75 3,235,621
Jun 23, 2023 28.97 28.98 28.42 28.55 27.88 937,570
Jun 22, 2023 29.11 29.14 28.53 29.12 28.44 872,809
Jun 21, 2023 29.50 29.50 29.35 29.40 28.71 604,817
Jun 20, 2023 29.11 29.76 29.11 29.52 28.83 1,313,099
Jun 19, 2023 29.10 29.57 29.03 29.12 28.44 720,811
Jun 16, 2023 29.94 29.94 28.60 29.55 28.86 3,338,962
Jun 15, 2023 28.77 29.04 28.71 28.92 28.24 842,791
Jun 14, 2023 28.59 28.98 28.46 28.84 28.17 706,932
Jun 13, 2023 28.91 28.97 28.56 28.72 28.05 803,102
Jun 12, 2023 28.80 29.01 28.73 28.78 28.11 488,577
Jun 9, 2023 28.80 28.88 28.54 28.75 28.08 626,660
Jun 8, 2023 28.90 29.00 28.77 28.87 28.20 486,224
Jun 7, 2023 29.09 29.15 28.95 29.00 28.32 660,602
Jun 6, 2023 29.21 29.34 29.03 29.17 28.49 784,251
Jun 5, 2023 29.40 29.47 29.19 29.28 28.60 823,455
Jun 2, 2023 29.23 29.40 29.15 29.29 28.61 692,732
Jun 1, 2023 29.17 29.24 28.95 29.14 28.46 555,944
May 31, 2023 28.90 29.16 28.74 28.95 28.27 2,915,506
May 30, 2023 29.20 29.29 28.99 29.06 28.38 598,411
May 29, 2023 29.18 29.20 29.02 29.12 28.44 246,165
May 26, 2023 29.19 29.19 28.68 28.97 28.29 642,908
May 25, 2023 29.14 29.15 28.95 28.99 28.31 542,697
May 24, 2023 29.22 29.22 28.90 29.14 28.46 536,684
May 23, 2023 29.73 29.74 29.44 29.44 28.75 537,489
May 22, 2023 29.47 29.82 29.46 29.74 29.04 492,303
May 19, 2023 29.45 29.67 29.23 29.48 28.79 796,471
May 18, 2023 29.48 29.56 29.31 29.37 28.68 443,668
May 17, 2023 29.15 29.41 28.91 29.29 28.61 629,562
May 16, 2023 28.96 29.18 28.80 29.10 28.42 2,216,212
May 15, 2023 29.27 29.30 28.79 28.90 28.22 582,639
May 12, 2023 29.00 29.47 29.00 29.25 28.57 790,995
May 11, 2023 28.70 29.04 28.46 28.70 28.03 802,272
May 10, 2023 29.09 29.15 28.74 28.81 28.14 799,815
May 9, 2023 29.03 29.17 28.81 29.02 28.34 767,385
May 8, 2023 28.95 29.14 28.85 29.10 28.42 356,254
May 5, 2023 28.87 29.05 28.76 29.04 28.36 1,475,265
May 4, 2023 28.81 28.87 28.46 28.78 28.11 731,104
May 3, 2023 28.50 28.82 28.50 28.81 28.14 1,723,273
May 2, 2023 28.50 28.62 28.27 28.39 27.73 729,273
Apr 28, 2023 28.40 28.49 28.12 28.43 27.77 1,050,893
Apr 27, 2023 28.08 28.33 27.98 28.27 27.61 641,877
Apr 26, 2023 28.17 28.31 28.05 28.17 27.51 663,331

Related Tickers

ENO.MC Elecnor, S.A.
20.85
+2.21%
 
ALX.AX Atlas Arteria Limited
5.16
-4.09%
 
TCL.AX Transurban Group
12.44
-3.57%
 
0152.HK Shenzhen International Holdings Limited
6.160
+0.98%