Ferrovial

FER
🏛️ spain →
48.78
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 26.62 26.88 26.52 26.81 0.7M
2021-12-29 26.65 26.74 26.47 26.59 0.4M
2021-12-28 26.49 26.86 26.45 26.64 0.5M
2021-12-27 25.94 26.52 25.93 26.52 0.6M
2021-12-23 25.84 26.31 25.84 26.19 0.6M
2021-12-22 25.26 25.86 25.15 25.81 0.8M
2021-12-21 25.19 25.29 24.91 25.15 1.9M
2021-12-20 24.27 25.02 24.04 24.90 0.9M
2021-12-17 24.93 25.15 24.76 24.99 2.9M
2021-12-16 25.02 25.08 24.75 25.02 1.5M
2021-12-15 25.07 25.07 24.61 24.61 1.1M
2021-12-14 24.87 25.17 24.81 25.01 2.5M
2021-12-13 25.11 25.15 24.60 24.72 0.7M
2021-12-10 24.90 25.09 24.79 24.79 0.4M
2021-12-09 25.26 25.27 25.01 25.02 0.8M
2021-12-08 25.53 25.71 25.18 25.18 2.3M
2021-12-07 25.29 25.70 25.10 25.56 1.1M
2021-12-06 25.03 25.27 24.98 25.09 1.3M
2021-12-03 25.19 25.25 24.65 24.71 2.6M
2021-12-02 24.39 25.17 24.39 24.90 1.3M
2021-12-01 23.89 24.82 23.88 24.74 1.2M
2021-11-30 24.03 24.46 23.75 23.89 2.5M
2021-11-29 24.48 24.84 24.20 24.41 1.5M
2021-11-26 25.60 25.60 24.09 24.09 2.0M
2021-11-25 25.95 26.52 25.93 26.39 2.7M
2021-11-24 25.70 26.03 25.64 25.89 1.0M
2021-11-23 25.46 25.95 25.33 25.65 0.9M
2021-11-22 25.39 25.81 25.19 25.68 1.1M
2021-11-19 25.65 25.74 25.08 25.27 1.4M
2021-11-18 25.85 25.85 25.41 25.70 0.8M
2021-11-17 26.20 26.29 25.90 25.94 1.5M
2021-11-16 25.93 26.27 25.87 26.07 0.7M
2021-11-15 25.65 26.18 25.46 26.18 1.3M
2021-11-12 25.69 25.73 25.48 25.63 6.9M
2021-11-11 26.00 26.35 25.63 25.68 5.3M
2021-11-10 26.14 26.27 25.92 26.07 1.6M
2021-11-09 26.47 26.66 26.14 26.14 1.4M
2021-11-08 26.75 26.85 26.27 26.58 0.7M
2021-11-05 26.32 26.84 26.16 26.65 2.2M
2021-11-04 26.29 26.49 26.10 26.30 0.9M
2021-11-03 26.44 26.47 26.01 26.09 0.7M
2021-11-02 26.68 26.79 26.45 26.63 1.0M
2021-11-01 26.08 27.02 26.08 26.71 0.8M
2021-10-29 26.14 26.38 25.46 26.24 1.7M
2021-10-28 26.18 26.69 26.06 26.69 11.3M
2021-10-27 26.23 26.45 26.21 26.27 6.4M
2021-10-26 26.09 26.56 25.94 26.26 1.0M
2021-10-25 26.16 26.17 25.84 26.13 1.0M
2021-10-22 25.80 26.21 25.77 26.16 0.8M
2021-10-21 25.73 26.09 25.66 25.82 0.6M
2021-10-20 25.23 25.99 25.22 25.84 0.7M
2021-10-19 25.32 25.67 25.23 25.59 0.5M
2021-10-18 25.69 25.69 25.00 25.35 0.7M
2021-10-15 25.32 25.71 25.24 25.70 1.0M
2021-10-14 25.31 25.56 24.82 25.18 0.6M
2021-10-13 25.05 25.12 24.80 25.10 0.5M
2021-10-12 24.95 25.17 24.48 25.08 0.8M
2021-10-11 24.93 25.22 24.92 25.21 1.9M
2021-10-08 24.96 25.27 24.90 25.14 0.7M
2021-10-07 24.59 25.19 24.59 25.08 0.6M
2021-10-06 24.72 24.77 24.20 24.52 0.8M
2021-10-05 24.86 25.07 24.67 25.04 1.9M
2021-10-04 24.47 24.97 24.45 24.86 1.2M
2021-10-01 23.81 24.48 23.43 24.48 0.9M
2021-09-30 24.79 24.93 24.10 24.29 1.1M
2021-09-29 24.54 24.70 24.46 24.55 0.7M
2021-09-28 25.39 25.45 24.35 24.41 1.1M
2021-09-27 24.94 25.69 24.88 25.43 1.1M
2021-09-24 24.31 24.81 24.28 24.72 0.7M
2021-09-23 24.45 24.60 24.32 24.37 0.5M
2021-09-22 24.53 24.61 24.22 24.34 1.9M
2021-09-21 24.00 24.31 23.94 24.31 0.6M
2021-09-20 23.21 23.93 22.99 23.85 1.2M
2021-09-17 23.92 24.11 23.56 23.56 1.6M
2021-09-16 23.55 24.10 23.54 23.85 1.0M
2021-09-15 23.95 24.13 23.46 23.46 0.6M
2021-09-14 23.91 24.09 23.85 23.99 0.6M
2021-09-13 23.68 24.14 23.68 23.98 0.7M
2021-09-10 24.10 24.11 23.54 23.60 0.9M
2021-09-09 24.17 24.26 23.94 24.07 0.9M
2021-09-08 23.97 24.46 23.76 24.36 0.9M
2021-09-07 23.77 24.07 23.77 24.02 1.1M
2021-09-06 24.06 24.07 23.83 23.86 0.4M
2021-09-03 24.42 24.64 23.98 24.00 1.0M
2021-09-02 24.45 24.76 24.42 24.48 0.6M
2021-09-01 24.03 24.65 23.94 24.48 0.8M
2021-08-31 23.46 23.62 23.37 23.60 1.3M
2021-08-30 23.57 23.58 23.44 23.44 0.5M
2021-08-27 23.64 23.64 23.41 23.54 0.6M
2021-08-26 23.83 23.89 23.52 23.59 0.6M
2021-08-25 24.01 24.11 23.89 23.97 0.6M
2021-08-24 23.92 24.04 23.76 23.92 0.6M
2021-08-23 23.81 24.01 23.80 23.90 0.4M
2021-08-20 23.84 23.84 23.61 23.73 0.6M
2021-08-19 23.75 24.12 23.56 23.90 0.6M
2021-08-18 23.82 24.16 23.78 24.06 0.6M
2021-08-17 23.85 24.02 23.69 23.89 0.9M
2021-08-16 24.05 24.07 23.85 23.97 0.6M
2021-08-13 24.29 24.35 24.15 24.24 0.7M
2021-08-12 24.19 24.38 24.17 24.25 0.5M
2021-08-11 23.72 24.24 23.72 24.21 0.5M
2021-08-10 23.70 23.86 23.61 23.74 0.5M
2021-08-09 23.98 24.05 23.74 23.74 1.4M
2021-08-06 24.21 24.25 23.80 24.13 0.6M
2021-08-05 23.85 24.20 23.79 24.18 0.5M
2021-08-04 24.06 24.07 23.80 23.89 0.5M
2021-08-03 24.28 24.28 23.94 23.96 0.7M
2021-08-02 24.19 24.37 24.03 24.24 0.8M
2021-07-30 24.30 24.47 23.97 24.06 0.9M
2021-07-29 24.51 24.67 24.23 24.44 0.7M
2021-07-28 24.28 24.51 23.75 24.45 1.2M
2021-07-27 23.78 24.41 23.56 23.62 0.9M
2021-07-26 23.45 23.96 23.43 23.80 0.6M
2021-07-23 23.60 23.85 23.59 23.68 0.6M
2021-07-22 23.43 23.75 23.43 23.49 1.1M
2021-07-21 23.12 23.54 23.09 23.46 1.2M
2021-07-20 23.04 23.11 22.73 22.97 1.0M
2021-07-19 23.46 23.68 22.76 22.86 1.3M
2021-07-16 23.76 24.18 23.58 23.85 1.2M
2021-07-15 24.02 24.08 23.46 23.64 1.0M
2021-07-14 24.27 24.31 23.97 24.16 1.3M
2021-07-13 24.50 24.57 24.17 24.36 0.8M
2021-07-12 24.61 24.73 24.20 24.49 0.7M
2021-07-09 24.45 24.68 24.33 24.51 1.1M
2021-07-08 24.67 24.67 24.20 24.41 0.8M
2021-07-07 24.60 25.06 24.60 24.69 0.9M
2021-07-06 24.50 24.86 24.43 24.58 0.7M
2021-07-05 24.42 24.60 24.01 24.57 0.7M
2021-07-02 24.39 24.54 24.29 24.50 1.3M
2021-07-01 23.97 24.46 23.91 24.40 0.9M
2021-06-30 23.97 24.16 23.70 23.82 1.4M
2021-06-29 24.20 24.39 24.03 24.03 1.0M
2021-06-28 24.71 24.72 23.96 24.23 1.1M
2021-06-25 24.55 24.80 24.41 24.63 1.7M
2021-06-24 24.04 24.55 23.93 24.42 1.0M
2021-06-23 23.92 24.30 23.82 23.89 0.7M
2021-06-22 24.09 24.18 23.69 23.80 1.0M
2021-06-21 23.77 24.17 23.64 24.14 2.5M
2021-06-18 24.37 24.44 23.83 23.98 2.5M
2021-06-17 24.11 24.51 24.03 24.51 0.8M
2021-06-16 24.45 24.56 24.24 24.24 0.9M
2021-06-15 24.55 24.57 24.35 24.42 0.6M
2021-06-14 24.37 24.50 24.19 24.39 0.8M
2021-06-11 24.02 24.45 24.02 24.31 0.7M
2021-06-10 24.41 24.47 23.98 24.03 0.7M
2021-06-09 24.02 24.36 23.84 24.31 0.8M
2021-06-08 23.62 24.08 23.58 23.92 0.7M
2021-06-07 23.54 23.76 23.32 23.62 0.6M
2021-06-04 23.46 23.60 23.41 23.49 2.4M
2021-06-03 23.64 23.72 23.32 23.45 0.9M
2021-06-02 23.63 23.93 23.54 23.67 1.7M
2021-06-01 23.29 23.42 23.17 23.29 0.8M
2021-05-31 23.08 23.37 23.04 23.13 0.7M
2021-05-28 23.15 23.26 23.03 23.07 1.8M
2021-05-27 23.20 23.38 22.94 22.94 2.9M
2021-05-26 23.42 23.45 23.18 23.26 1.2M
2021-05-25 23.55 23.60 23.32 23.32 3.4M
2021-05-24 23.29 23.71 23.29 23.51 3.8M
2021-05-21 23.16 23.44 23.06 23.29 5.2M
2021-05-20 23.11 23.17 22.78 23.09 2.9M
2021-05-19 23.12 23.14 22.62 22.89 3.8M
2021-05-18 23.73 23.85 23.18 23.20 1.1M
2021-05-17 23.79 23.89 23.63 23.65 0.6M
2021-05-14 23.56 23.70 23.35 23.70 0.8M
2021-05-13 23.48 23.48 22.83 23.38 0.8M
2021-05-12 23.52 23.80 23.34 23.68 0.7M
2021-05-11 23.38 23.71 23.25 23.52 0.9M
2021-05-10 23.89 23.94 23.34 23.54 10.7M
2021-05-07 23.57 24.11 23.56 23.82 3.4M
2021-05-06 23.16 23.43 22.97 23.22 2.4M
2021-05-05 23.04 23.20 22.87 22.94 0.9M
2021-05-04 22.67 23.63 22.67 23.09 1.8M
2021-05-03 22.61 22.86 22.43 22.67 0.6M
2021-04-30 22.32 22.71 22.27 22.55 1.3M
2021-04-29 22.05 22.46 22.05 22.22 1.6M
2021-04-28 21.94 22.06 21.71 21.97 0.7M
2021-04-27 21.73 21.88 21.52 21.84 0.9M
2021-04-26 21.18 21.62 21.15 21.58 2.7M
2021-04-23 21.23 21.37 20.99 21.22 0.7M
2021-04-22 21.26 21.28 21.02 21.28 0.7M
2021-04-21 20.85 21.22 20.82 21.11 0.6M
2021-04-20 21.58 21.62 20.79 20.80 3.3M
2021-04-19 21.20 21.75 21.19 21.62 4.9M
2021-04-16 21.19 21.26 21.02 21.26 0.9M
2021-04-15 21.46 21.51 21.14 21.14 0.7M
2021-04-14 21.37 21.45 21.17 21.42 0.7M
2021-04-13 20.97 21.22 20.91 21.14 0.5M
2021-04-12 21.31 21.31 21.00 21.07 0.8M
2021-04-09 21.37 21.41 21.05 21.23 0.8M
2021-04-08 21.11 21.43 20.91 21.37 1.1M
2021-04-07 21.12 21.27 21.00 21.06 0.7M
2021-04-06 21.61 21.65 20.95 21.05 1.0M
2021-04-01 21.22 21.61 21.18 21.49 0.8M
2021-03-31 21.14 21.43 21.06 21.21 1.1M
2021-03-30 21.20 21.31 20.99 21.18 1.1M
2021-03-29 20.73 21.11 20.64 21.11 1.0M
2021-03-26 20.71 20.85 20.51 20.72 0.7M
2021-03-25 20.67 20.67 20.20 20.58 0.8M
2021-03-24 20.72 20.82 19.96 20.74 1.9M
2021-03-23 19.97 20.26 19.78 20.10 1.8M
2021-03-22 20.04 20.13 19.61 20.10 1.7M
2021-03-19 20.56 20.60 20.00 20.04 2.8M
2021-03-18 21.10 21.10 20.63 20.63 5.5M
2021-03-17 21.35 21.36 21.05 21.06 1.0M
2021-03-16 21.53 21.67 21.28 21.43 1.0M
2021-03-15 21.67 21.77 21.33 21.43 1.1M
2021-03-12 21.22 21.51 21.01 21.46 1.3M
2021-03-11 21.23 21.43 20.83 21.03 1.2M
2021-03-10 21.52 21.57 21.22 21.31 1.3M
2021-03-09 20.72 21.52 20.70 21.22 1.5M
2021-03-08 19.98 20.60 19.98 20.60 1.2M
2021-03-05 20.29 20.39 19.79 19.79 1.1M
2021-03-04 19.84 20.52 19.84 20.38 0.9M
2021-03-03 20.10 20.43 19.82 19.89 1.2M
2021-03-02 20.62 20.63 20.06 20.06 1.3M
2021-03-01 19.84 20.49 19.69 20.48 0.9M
2021-02-26 19.78 20.65 19.69 19.69 1.6M
2021-02-25 20.54 20.77 20.39 20.39 1.1M
2021-02-24 20.36 20.83 20.19 20.53 1.8M
2021-02-23 19.57 20.45 19.56 20.33 1.3M
2021-02-22 19.18 19.57 19.07 19.56 3.9M
2021-02-19 19.12 19.44 19.06 19.33 1.4M
2021-02-18 19.14 19.22 19.04 19.12 1.2M
2021-02-17 19.36 19.46 19.15 19.15 3.4M
2021-02-16 19.66 19.70 19.32 19.37 0.7M
2021-02-15 19.72 19.81 19.38 19.63 0.7M
2021-02-12 19.76 19.77 19.40 19.60 1.0M
2021-02-11 19.86 20.03 19.80 19.89 0.7M
2021-02-10 20.08 20.19 19.82 19.88 1.0M
2021-02-09 20.86 20.89 20.03 20.08 1.2M
2021-02-08 20.57 20.94 20.45 20.94 1.3M
2021-02-05 20.05 20.63 20.04 20.54 1.2M
2021-02-04 19.69 20.03 19.64 19.94 0.9M
2021-02-03 20.03 20.06 19.60 19.72 0.8M
2021-02-02 19.33 19.94 19.21 19.94 2.8M
2021-02-01 19.08 19.28 18.93 19.24 1.7M
2021-01-29 19.54 19.54 18.89 18.89 1.6M
2021-01-28 19.00 19.99 18.89 19.82 4.7M
2021-01-27 19.19 19.69 19.04 19.20 5.0M
2021-01-26 19.08 19.33 18.99 19.22 0.7M
2021-01-25 19.35 19.46 19.11 19.24 1.1M
2021-01-22 19.31 19.36 19.05 19.25 0.7M
2021-01-21 19.95 20.13 19.40 19.44 4.5M
2021-01-20 19.93 20.16 19.80 19.95 1.4M
2021-01-19 20.03 20.38 19.97 20.01 2.2M
2021-01-18 19.65 19.95 19.54 19.85 0.6M
2021-01-15 19.93 19.98 19.57 19.70 2.3M
2021-01-14 20.08 20.16 19.72 20.05 1.8M
2021-01-13 20.69 20.74 20.08 20.08 1.5M
2021-01-12 20.69 20.87 20.60 20.72 0.8M
2021-01-11 21.12 21.16 20.56 20.68 2.0M
2021-01-08 20.95 21.36 20.92 21.21 3.2M
2021-01-07 21.20 21.20 20.55 20.81 1.4M
2021-01-06 21.06 21.23 20.86 21.10 1.4M
2021-01-05 20.97 21.23 20.84 20.88 1.2M
2021-01-04 21.86 22.20 21.10 21.19 1.5M