U.S. Markets close in 3 hrs 48 mins

Ferrovial, S.A. (FER.MC)


MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
18.84-0.16 (-0.84%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201719.0419.2318.8018.8418.8411,091,460
Jul 19, 201719.0019.0518.8019.0019.004,821,412
Jul 18, 201718.8319.0418.8318.9118.912,076,254
Jul 17, 201718.9219.0118.8318.9218.922,014,335
Jul 14, 201719.0219.1318.7618.9118.911,610,776
Jul 13, 201719.0919.2018.9419.0519.051,624,547
Jul 12, 201718.6919.0518.6419.0319.032,164,954
Jul 11, 201718.8118.8418.4618.6018.601,688,270
Jul 10, 201718.9519.0218.6718.7018.702,667,053
Jul 07, 201718.7618.8818.5118.8818.882,773,212
Jul 06, 201719.5119.5118.7518.7518.753,296,453
Jul 05, 201719.1519.5819.1519.5419.542,212,424
Jul 04, 201719.3219.3419.1419.1619.162,232,196
Jul 03, 201719.4919.4919.2319.3319.331,385,752
Jun 30, 201719.2819.5919.1419.4319.431,686,799
Jun 29, 201719.8519.8819.0119.3619.363,074,745
Jun 28, 201719.8219.9719.5919.8219.822,005,070
Jun 27, 201720.0720.1119.8419.8419.843,872,956
Jun 26, 201720.1620.2620.0920.0920.092,291,620
Jun 23, 201720.1120.1519.9720.0820.081,042,497
Jun 22, 201720.0620.2020.0020.0820.081,873,320
Jun 21, 201720.1920.2019.8420.1120.111,642,085
Jun 20, 201720.5020.5020.1720.2320.232,312,547
Jun 19, 201720.7520.8120.4120.4520.451,705,465
Jun 16, 201720.4420.7520.3120.7520.752,701,835
Jun 15, 201720.5020.5020.0820.3320.331,594,596
Jun 14, 201720.3120.6420.1820.4920.492,120,598
Jun 13, 201719.8220.1819.8020.1620.161,764,072
Jun 12, 201719.9419.9419.7119.8319.831,272,834
Jun 09, 201719.8819.9719.7019.9219.921,199,140
Jun 08, 201720.0720.0819.7519.9419.941,397,928
Jun 07, 201720.0620.2319.8820.0520.051,808,203
Jun 06, 201720.2720.2820.0820.1820.181,825,796
Jun 05, 201720.3120.4020.2020.2720.271,194,953
Jun 02, 201720.5020.5520.3320.3520.351,769,675
Jun 01, 201720.1220.5020.1120.5020.502,143,086
May 31, 201719.9720.1819.9020.0620.062,799,230
May 30, 201719.9820.0219.8119.9319.931,234,650
May 29, 201720.1820.1820.0620.0720.07717,147
May 26, 201719.9220.2219.8420.1820.183,365,538
May 25, 201720.1320.1719.8019.8819.881,318,069
May 24, 201720.0020.2519.8919.9919.992,060,748
May 23, 201719.6019.9919.5819.9519.951,319,224
May 22, 201719.5919.7719.5219.6319.631,824,037
May 19, 201719.4119.6519.3419.5919.591,260,381
May 18, 201719.3119.4019.2619.3219.321,826,921
May 17, 201719.2319.5019.2319.3619.363,510,767
May 16, 201719.5819.6319.3419.3819.382,698,860
May 15, 201719.6419.7719.5919.6919.691,417,707
May 12, 201719.5719.6419.4719.6019.601,790,388
May 11, 201719.7819.7819.3419.5219.521,909,617
May 10, 201719.6919.7619.5519.7619.761,510,485
May 09, 201719.7020.0019.5919.7019.701,742,241
May 08, 201719.8320.0619.6819.8819.884,032,672
May 05, 201719.8520.1519.2419.7419.743,656,348
May 04, 201719.8320.1719.7620.1520.153,492,739
May 03, 201719.7919.9419.6419.7919.791,725,620
May 02, 201719.5319.8019.5119.8019.802,201,810
Apr 28, 201719.4119.6319.3219.5319.532,050,212
Apr 27, 201719.1619.5319.0619.3619.361,503,488
Apr 26, 201719.3019.3519.0819.1019.102,730,904
Apr 25, 201719.2819.3819.1919.3219.322,446,575
Apr 24, 201719.5219.6219.2519.2519.252,396,853
Apr 21, 201718.9519.1418.8719.0019.001,396,746
Apr 20, 201719.0419.2518.7019.0219.022,571,802
Apr 19, 201719.1719.3019.0319.1019.106,227,381
Apr 18, 201719.3019.3819.0319.2019.201,814,019
Apr 13, 201719.1519.3019.1319.3019.30742,291
Apr 12, 201719.2919.3919.1519.2119.211,099,383
Apr 11, 201719.0519.3219.0019.2719.271,898,804
Apr 10, 201719.1519.1719.0319.0719.07677,459
Apr 07, 201719.0019.1418.8519.1419.141,866,707
Apr 06, 201718.8119.1618.7519.1619.161,626,960
Apr 05, 201718.9419.0718.8818.8818.881,758,542
Apr 04, 201718.7518.9318.7518.8918.891,930,084
Apr 03, 201718.8219.0518.7218.8218.821,642,333
Mar 31, 201718.7018.8318.5518.7618.761,119,639
Mar 30, 201718.6418.7518.5218.7018.701,099,506
Mar 29, 201718.8518.9018.6618.7818.781,025,543
Mar 28, 201718.8018.8618.6718.7918.791,163,390
Mar 27, 201718.8618.8618.5818.7718.771,436,546
Mar 24, 201718.7018.8318.5918.7718.771,480,920
Mar 23, 201718.3018.6818.2518.6818.681,824,108
Mar 22, 201718.2418.3218.1718.2618.26919,497
Mar 21, 201718.4218.5318.3218.3718.371,637,695
Mar 20, 201718.3318.4918.3218.3218.32992,988
Mar 17, 201717.9718.4317.9718.4318.433,264,947
Mar 16, 201717.9618.1417.9018.0818.081,619,334
Mar 15, 201717.7017.8617.6417.7517.751,173,162
Mar 14, 201717.8217.8517.6017.6417.641,164,474
Mar 13, 201717.9417.9517.7417.8617.863,415,029
Mar 10, 201718.1018.1217.8017.9217.921,339,744
Mar 09, 201717.9218.1817.8218.0318.031,660,196
Mar 08, 201717.9017.9917.8017.9417.941,343,842
Mar 07, 201717.9917.9917.7617.8517.85942,921
Mar 06, 201717.9218.0117.8317.9417.94827,086
Mar 03, 201717.9017.9817.8217.9417.941,570,522
Mar 02, 201718.0018.0517.9217.9717.971,843,847
Mar 01, 201718.0518.1717.9318.0618.062,834,167
Feb 28, 201717.7918.0917.6717.9117.916,865,892
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...