Ferrovial SE Historical Data - FER | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Ferrovial SE (FER)
Ferrovial SE (FER) Historical

Ferrovial SE (FER)

38.46

0.00

(0.00%)

Closed July 31 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.26	-0.671487603306	38.72	38.72	36.1	2340	38.03699684	DE
4	2.04	5.60131795717	36.42	40	34.2	1948	36.85969584	DE
12	2.46	6.83333333333	36	40	33.9	3379	36.45004868	DE
26	2.77	7.76127766881	35.69	40	33	3565	35.84167487	DE
52	8.46	28.2	30	40	24.52	3728	33.26992029	DE
156	9.13	31.1285373338	29.33	40	24.52	7530	31.10626656	DE
260	9.13	31.1285373338	29.33	40	24.52	7530	31.10626656	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1722357000	38.46	0.4	1.05	38.14	38.66	38.14	780
1722270600	38.06	1.96	5.43	38.14	38.28	38	450
1722011400	36.1	-2.22	-5.79	37.28	38.24	36.1	676
1721925000	38.32	0.22	0.58	38.1	38.32	37.7	1600
1721838600	38.1	0	0.00	38.72	38.72	38.1	8195
1721752200	38.1	0.1	0.26	38.14	38.24	38.1	214
1721665800	38	-0.2	-0.52	38.48	38.72	38	218
1721406600	38.2	-0.06	-0.16	38.3	38.3	38.2	148
1721320200	38.26	-0.04	-0.10	37.96	38.42	37.96	703
1721233800	38.3	0.94	2.52	38	38.3	38	2350
1721147400	37.36	0	0.00	37.36	37.36	37.36	0
1721061000	37.36	0.02	0.05	38.28	38.46	37.36	121
1720801800	37.34	-0.54	-1.43	38.1	38.42	37.34	5116
1720715400	37.88	1.86	5.16	37.72	38.3	37.72	1931
1720629000	36.02	0.02	0.06	36.64	37	36.02	721
1720542600	36	1.8	5.26	37.06	37.06	36	1494
1720456200	34.2	-5.8	-14.50	37.36	37.58	34.2	11256
1720197000	40	2.64	7.07	37.38	40	37.34	2409
1720110600	37.36	0.9	2.47	37.06	37.36	37.06	1895
1720024200	36.46	0.9	2.53	36.42	37	36.28	380
1719937800	35.56	-0.94	-2.58	35.84	36.38	35.56	579
1719851400	36.5	-0.9	-2.41	36.42	36.56	36.4	1186
1719592200	37.4	2.4	6.86	36.54	37.4	36.14	217
1719505800	35	0.9	2.64	36.52	36.52	35	2047
1719419400	34.1	-2.26	-6.22	36.54	36.86	34.1	1031
1719333000	36.36	2.46	7.26	36.12	36.54	35.98	1452
1719246600	33.9	-2.24	-6.20	36.46	36.66	33.9	473
1718987400	36.14	-0.18	-0.50	36.42	36.42	36.14	95
1718901000	36.32	0.12	0.33	36.52	36.62	36.32	358
1718814600	36.2	-0.42	-1.15	36.32	36.38	36.2	282
1718728200	36.62	1.22	3.45	35.68	36.62	35.68	4217
1718641800	35.4	-1.12	-3.07	35.96	36.04	35.4	3710
1718382600	36.52	0.1	0.27	36.1	36.54	35.82	2306
1718296200	36.42	2.5	7.37	36.5	36.5	36.08	3035
1718209800	33.92	-1.7	-4.77	35.84	36.68	33.92	794
1718123400	35.62	-0.28	-0.78	35.84	35.88	35.44	4948
1718037000	35.9	-1.5	-4.01	35.88	35.98	35.56	1576
1717777800	37.4	3.48	10.26	36.42	37.4	36.08	4592
1717691400	33.92	-2.58	-7.07	36.74	36.74	33.92	441
1717605000	36.5	-0.1	-0.27	36.34	36.5	36.22	1093
1717518600	36.6	0.4	1.10	36.66	36.66	36.26	262
1717432200	36.2	-0.2	-0.55	36.28	36.36	36	3321
1717173000	36.4	0.24	0.66	36.38	36.52	36.28	1508
1717086600	36.16	-0.1	-0.28	36	36.46	35.92	22887
1717000200	36.26	0.22	0.61	36.28	36.3	35.96	1528
1716913800	36.04	-1.36	-3.64	36.8	36.82	36.04	933
1716827400	37.4	0	0.00	36.26	37.4	36.26	216
1716568200	37.4	0.56	1.52	36.46	37.4	36.08	5205
1716481800	36.84	-0.56	-1.50	36.86	36.96	36.48	7526
1716395400	37.4	0.92	2.52	36.22	37.4	36.14	3535
1716309000	36.48	-0.9	-2.41	36.52	36.58	36.22	9663
1716222600	37.38	0.82	2.24	36.56	37.38	36.5	1367
1715963400	36.56	-0.22	-0.60	36.68	37.12	36.56	36656
1715877000	36.78	-0.88	-2.34	37.72	37.72	36.66	4764
1715790600	37.66	1.4	3.86	35.9	37.66	35.9	6736
1715704200	36.26	1.24	3.54	35.9	36.82	35.84	4076
1715617800	35.02	-0.74	-2.07	34.7	35.02	34.66	5114
1715358600	35.76	-0.28	-0.78	37	37	34.58	3426
1715272200	36.04	0.48	1.35	35.8	36.04	35.48	401
1715185800	35.56	0	0.00	36	36.3	35.54	12032
1715099400	35.56	0.26	0.74	34.9	35.6	34.9	2979
1715013000	35.3	1.02	2.98	35.28	35.3	34.84	4457
1714753800	34.28	-0.7	-2.00	35.36	35.36	34.14	2553
1714667400	34.98	1.24	3.68	34	34.98	33.94	884

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions