FER.MC - Ferrovial, S.A.

MCE - MCE Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 May 201921.4121.4321.4121.4221.4228,709
22 May 201921.4221.6621.4221.4621.461,273,161
21 May 201921.1321.4921.1221.4721.471,285,271
20 May 201921.2221.4421.0021.1821.184,778,086
17 May 201921.0421.3821.0021.3021.302,660,098
16 May 201920.3721.0920.3721.0921.092,665,635
15 May 201920.4220.5020.2420.4120.413,413,362
14 May 201920.0920.3320.0320.3020.302,516,557
14 May 20190.311 Dividend
13 May 201920.6220.6420.2820.3420.031,646,448
10 May 201920.6220.8720.5320.5320.223,846,911
09 May 201920.7520.9120.5620.6120.292,355,771
08 May 201920.4721.0019.6520.7920.474,103,926
07 May 201921.4821.7921.4521.5521.221,844,369
06 May 201921.5121.6821.3121.5821.252,797,811
03 May 201921.9021.9121.6721.7821.452,487,709
02 May 201921.9021.9121.7221.7921.462,363,105
30 Apr 201921.8822.0521.7821.9621.622,235,337
29 Apr 201921.7121.8721.6521.8721.541,122,574
26 Apr 201921.7221.8721.5921.8421.511,611,114
25 Apr 201921.3821.7021.2421.7021.372,112,681
24 Apr 201921.2021.4621.1921.4521.121,883,775
23 Apr 201921.0021.1420.9121.1220.801,595,186
18 Apr 201920.8221.0520.8220.9920.671,758,245
17 Apr 201920.7120.8220.4620.8020.482,108,806
16 Apr 201920.6520.7720.5920.6620.342,015,650
15 Apr 201920.7920.8920.6720.7220.401,922,061
12 Apr 201920.5020.7720.4720.6920.372,557,650
11 Apr 201920.6120.6620.2420.5020.191,817,522
10 Apr 201920.7720.8520.6020.6520.331,677,291
09 Apr 201920.9221.0420.8020.8020.481,612,139
08 Apr 201921.2421.2720.9121.0020.682,788,797
05 Apr 201921.1521.6121.0321.2520.933,297,110
04 Apr 201921.3521.4221.1821.2520.931,176,693
03 Apr 201921.1721.4121.1521.3421.011,636,377
02 Apr 201921.0521.1520.9421.1220.801,741,153
01 Apr 201920.9921.0920.8920.9920.671,529,161
29 Mar 201920.8021.0320.7820.8820.561,373,330
28 Mar 201920.8120.8820.7020.8020.481,320,329
27 Mar 201920.8420.8720.5620.8120.491,557,301
26 Mar 201920.6020.8620.4920.8420.521,677,379
25 Mar 201920.4520.5920.4020.4520.141,443,374
22 Mar 201920.6120.6620.4620.5620.252,002,606
21 Mar 201920.7420.8520.5720.6120.291,155,227
20 Mar 201920.8820.9720.7320.7520.431,734,516
19 Mar 201920.9820.9820.6820.8820.561,776,187
18 Mar 201920.8421.0020.8221.0020.68859,231
15 Mar 201920.6220.9120.6220.8820.565,125,681
14 Mar 201920.5520.7020.4320.6220.301,221,784
13 Mar 201920.6220.7120.5020.6320.311,476,185
12 Mar 201920.6820.7220.5020.6620.341,104,254
11 Mar 201920.5520.7220.4320.6820.361,012,048
08 Mar 201920.9220.9420.4420.5420.231,759,617
07 Mar 201920.9421.0920.8221.0520.731,544,477
06 Mar 201920.7620.9920.7620.9120.591,545,077
05 Mar 201920.8920.9120.5820.8620.541,359,642
04 Mar 201920.7620.9620.7120.8720.552,164,154
01 Mar 201920.3521.1720.2320.7720.453,144,052
28 Feb 201919.5020.2619.5020.2619.952,578,820
27 Feb 201919.8819.9219.6619.7019.401,621,554
26 Feb 201919.7219.9419.6019.9019.601,679,987
25 Feb 201920.0320.1019.7419.7719.472,044,143
22 Feb 201919.8620.0819.7820.0319.722,805,475
21 Feb 201920.1120.2819.9019.9019.603,371,586
20 Feb 201919.8920.1519.8720.1019.791,211,803
19 Feb 201919.9119.9119.7219.8619.561,450,174
18 Feb 201919.8019.9719.7519.9119.60886,655
15 Feb 201919.7219.8619.5619.8219.511,215,242
14 Feb 201919.7519.8419.6619.6919.391,070,132
13 Feb 201919.6819.6819.4919.6319.33855,371
12 Feb 201919.7019.7519.5919.5919.291,028,915
11 Feb 201919.5019.6719.4519.6419.341,367,612
08 Feb 201919.4319.5819.3219.4219.131,719,373
07 Feb 201919.4919.6619.4719.4919.191,616,051
06 Feb 201919.7419.7519.4719.5119.221,294,615
05 Feb 201919.6519.7619.4119.7619.462,141,679
04 Feb 201919.6019.6719.4519.6119.311,193,475
01 Feb 201919.6719.7819.4819.6419.331,035,423
31 Jan 201919.4119.5719.3519.5719.272,324,369
30 Jan 201919.3119.3619.1519.3019.002,701,484
29 Jan 201919.7019.7319.2219.3519.051,644,161
28 Jan 201919.5819.7219.4819.6719.372,095,898
25 Jan 201919.6919.7719.5119.6819.382,584,460
24 Jan 201919.5819.7019.3519.6519.351,935,302
23 Jan 201919.3019.7119.3019.5819.291,275,308
22 Jan 201919.3119.5519.3119.3819.085,607,592
21 Jan 201919.2819.4519.2019.3619.061,314,373
18 Jan 201919.1019.4019.0919.3619.061,511,201
17 Jan 201918.7819.0818.6819.0818.791,334,591
16 Jan 201918.7018.8618.5918.8618.581,969,382
15 Jan 201918.9019.0018.6318.6918.411,060,301
14 Jan 201918.5018.7718.4418.7718.492,171,638
11 Jan 201918.8819.1718.5118.5618.273,471,466
10 Jan 201918.4018.6318.2818.6318.351,601,801
09 Jan 201918.4018.5418.3418.4118.122,192,975
08 Jan 201918.1018.3618.0518.3318.041,517,151
07 Jan 201918.0118.1517.7518.1517.87994,252
04 Jan 201917.9218.1017.8318.0117.741,313,015
03 Jan 201917.5717.9517.5217.8017.531,117,692
02 Jan 201917.5317.7817.3517.7117.441,210,386
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes