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
2022-12-30 24.67 24.73 24.46 24.47 0.6M
2022-12-29 24.65 24.73 24.42 24.63 0.6M
2022-12-28 24.61 24.71 24.54 24.66 0.4M
2022-12-27 24.76 24.82 24.49 24.61 0.2M
2022-12-23 24.48 24.70 24.37 24.64 0.7M
2022-12-22 24.57 24.68 24.38 24.38 0.6M
2022-12-21 24.49 24.57 24.27 24.45 1.0M
2022-12-20 24.29 24.41 24.03 24.35 0.6M
2022-12-19 24.51 24.65 24.33 24.50 0.6M
2022-12-16 25.53 25.53 24.40 24.41 2.4M
2022-12-15 25.47 25.66 25.30 25.55 1.9M
2022-12-14 25.65 25.71 25.43 25.64 1.0M
2022-12-13 25.69 25.92 25.24 25.76 1.0M
2022-12-12 25.53 25.85 25.47 25.61 0.8M
2022-12-09 25.45 25.83 25.34 25.69 0.9M
2022-12-08 25.61 25.61 25.42 25.47 0.5M
2022-12-07 25.53 25.64 25.45 25.54 0.5M
2022-12-06 25.90 25.90 25.48 25.61 0.7M
2022-12-05 26.03 26.12 25.84 25.84 1.1M
2022-12-02 26.03 26.26 25.96 26.08 0.9M
2022-12-01 25.88 26.21 25.59 26.08 0.9M
2022-11-30 25.53 25.72 25.45 25.60 3.2M
2022-11-29 25.82 25.85 25.48 25.53 0.8M
2022-11-28 25.84 25.99 25.72 25.82 1.4M
2022-11-25 25.71 25.93 25.69 25.87 0.7M
2022-11-24 25.49 25.75 25.42 25.74 4.1M
2022-11-23 25.58 25.77 25.45 25.45 0.7M
2022-11-22 25.30 25.72 25.21 25.54 1.0M
2022-11-21 24.93 25.26 24.91 25.20 0.7M
2022-11-18 25.04 25.06 24.64 24.89 2.6M
2022-11-17 24.75 24.90 24.68 24.77 0.7M
2022-11-16 25.15 25.25 24.65 24.75 0.8M
2022-11-15 24.84 25.11 24.74 24.96 0.8M
2022-11-14 24.64 25.06 24.58 24.82 1.0M
2022-11-11 24.59 24.96 24.43 24.67 1.0M
2022-11-10 23.88 24.57 23.65 24.40 2.9M
2022-11-09 23.44 23.99 23.42 23.82 2.6M
2022-11-08 23.29 23.63 23.25 23.53 3.8M
2022-11-07 23.50 23.63 23.38 23.40 1.1M
2022-11-04 23.52 23.92 23.32 23.60 1.7M
2022-11-03 23.77 23.80 23.12 23.39 1.1M
2022-11-02 24.20 24.39 24.00 24.00 0.7M
2022-11-01 24.50 24.57 23.94 24.24 0.7M
2022-10-31 23.85 24.42 23.37 24.31 0.8M
2022-10-28 23.35 23.98 23.35 23.98 0.9M
2022-10-27 23.40 23.96 23.06 23.82 0.9M
2022-10-26 23.24 23.62 22.85 23.59 1.7M
2022-10-25 22.86 23.26 22.77 23.24 0.8M
2022-10-24 22.74 22.89 22.48 22.77 0.6M
2022-10-21 23.23 23.24 22.02 22.45 2.1M
2022-10-20 23.54 23.66 23.36 23.46 0.7M
2022-10-19 23.71 23.72 23.51 23.59 2.1M
2022-10-18 23.70 23.88 23.52 23.69 2.3M
2022-10-17 23.05 23.60 23.01 23.53 0.9M
2022-10-14 23.37 23.40 22.98 23.05 1.1M
2022-10-13 22.88 23.08 22.44 23.00 1.1M
2022-10-12 22.81 22.97 22.60 22.86 1.1M
2022-10-11 22.35 23.14 22.30 22.79 1.3M
2022-10-10 22.71 22.83 22.52 22.67 0.8M
2022-10-07 23.00 23.25 22.68 22.69 0.8M
2022-10-06 23.56 23.67 23.07 23.11 0.5M
2022-10-05 23.37 23.59 23.27 23.49 0.6M
2022-10-04 23.13 23.68 23.06 23.67 1.0M
2022-10-03 23.02 23.06 22.60 22.92 0.6M
2022-09-30 22.96 23.14 22.79 23.01 0.9M
2022-09-29 22.86 22.97 22.60 22.79 0.7M
2022-09-28 22.49 22.86 22.36 22.84 0.9M
2022-09-27 22.92 22.97 22.66 22.68 0.7M
2022-09-26 22.92 22.95 22.69 22.71 2.0M
2022-09-23 23.27 23.35 22.72 22.92 2.7M
2022-09-22 23.67 23.68 23.19 23.24 0.7M
2022-09-21 23.15 24.04 22.87 23.97 0.4M
2022-09-20 24.62 24.86 23.86 23.86 0.6M
2022-09-19 24.24 24.62 24.11 24.55 0.4M
2022-09-16 24.50 24.54 24.15 24.25 2.0M
2022-09-15 24.64 24.78 24.48 24.67 0.4M
2022-09-14 24.92 25.05 24.66 24.76 0.4M
2022-09-13 25.37 25.58 24.94 25.04 0.5M
2022-09-12 24.96 25.52 24.92 25.41 0.6M
2022-09-09 24.44 24.92 24.43 24.75 3.8M
2022-09-08 24.65 24.65 24.18 24.51 0.5M
2022-09-07 24.22 24.63 24.21 24.44 0.5M
2022-09-06 24.50 24.52 24.20 24.44 0.4M
2022-09-05 23.92 24.50 23.92 24.47 0.4M
2022-09-02 24.58 24.70 24.27 24.70 0.3M
2022-09-01 24.42 24.51 24.19 24.30 0.6M
2022-08-31 24.96 25.04 24.49 24.58 1.0M
2022-08-30 25.18 25.37 25.01 25.01 0.5M
2022-08-29 25.09 25.25 24.92 25.16 0.4M
2022-08-26 25.76 25.90 25.32 25.45 0.4M
2022-08-25 25.93 26.08 25.55 25.61 0.4M
2022-08-24 25.59 25.83 25.56 25.81 0.4M
2022-08-23 26.06 26.09 25.59 25.68 0.4M
2022-08-22 25.89 26.24 25.52 26.18 0.5M
2022-08-19 26.31 26.61 26.17 26.40 0.7M
2022-08-18 26.09 26.42 26.09 26.42 0.5M
2022-08-17 26.56 26.56 26.06 26.13 0.7M
2022-08-16 25.99 26.26 25.94 26.26 0.6M
2022-08-15 25.94 26.09 25.86 26.00 0.4M
2022-08-12 26.23 26.25 25.86 25.94 0.5M
2022-08-11 26.05 26.34 25.90 26.24 0.7M
2022-08-10 25.96 26.17 25.76 25.92 2.2M
2022-08-09 25.25 26.20 25.15 26.07 1.5M
2022-08-08 25.50 25.64 25.06 25.14 1.1M
2022-08-05 25.88 25.88 25.36 25.50 0.6M
2022-08-04 25.99 26.01 25.67 25.88 0.6M
2022-08-03 25.76 26.09 25.75 25.87 1.3M
2022-08-02 25.64 25.84 25.55 25.76 0.6M
2022-08-01 25.96 25.97 25.63 25.74 0.8M
2022-07-29 25.78 26.27 25.36 25.66 0.9M
2022-07-28 25.68 26.00 25.34 25.97 0.7M
2022-07-27 25.63 25.70 25.41 25.56 0.7M
2022-07-26 25.62 25.85 25.42 25.61 0.8M
2022-07-25 25.76 26.21 25.68 25.68 0.7M
2022-07-22 25.65 25.84 25.40 25.83 0.9M
2022-07-21 25.68 26.04 25.53 25.58 0.8M
2022-07-20 26.34 26.35 25.69 25.73 1.4M
2022-07-19 25.58 26.27 25.45 26.21 0.9M
2022-07-18 25.29 25.62 25.21 25.62 0.8M
2022-07-15 24.45 25.23 24.36 25.19 1.4M
2022-07-14 24.42 24.64 24.17 24.28 0.7M
2022-07-13 24.98 25.02 24.48 24.54 1.0M
2022-07-12 24.61 25.10 24.56 25.06 1.6M
2022-07-11 25.27 25.29 24.62 24.77 0.9M
2022-07-08 25.09 25.67 25.08 25.58 1.1M
2022-07-07 24.68 25.00 24.55 25.00 1.5M
2022-07-06 24.26 24.49 24.09 24.41 0.8M
2022-07-05 24.33 24.38 23.80 23.98 2.0M
2022-07-04 24.08 24.50 24.02 24.27 0.4M
2022-07-01 23.65 24.03 23.32 23.83 0.7M
2022-06-30 23.38 23.80 22.87 23.80 2.0M
2022-06-29 23.70 24.02 23.42 23.71 3.6M
2022-06-28 23.86 24.21 23.77 23.82 0.9M
2022-06-27 24.20 24.26 23.58 23.73 0.6M
2022-06-24 23.61 24.20 23.61 24.08 0.8M
2022-06-23 22.71 23.67 22.70 23.44 2.4M
2022-06-22 22.68 22.91 22.40 22.87 0.9M
2022-06-21 23.42 23.49 22.87 22.89 3.9M
2022-06-20 23.38 23.42 22.75 22.96 1.8M
2022-06-17 23.29 23.69 22.95 23.15 3.0M
2022-06-16 23.23 23.41 23.02 23.17 1.9M
2022-06-15 23.12 23.68 22.76 23.35 0.9M
2022-06-14 24.26 24.41 22.89 22.89 1.5M
2022-06-13 24.08 24.14 23.89 24.05 1.2M
2022-06-10 24.47 24.57 24.23 24.28 3.5M
2022-06-09 24.22 24.64 24.08 24.60 2.8M
2022-06-08 24.81 24.98 24.53 24.85 1.2M
2022-06-07 24.48 24.85 24.45 24.77 1.2M
2022-06-06 24.22 24.52 24.07 24.45 0.5M
2022-06-03 24.05 24.20 23.95 24.10 0.4M
2022-06-02 23.74 24.08 23.74 23.91 0.4M
2022-06-01 23.67 23.88 23.49 23.57 0.7M
2022-05-31 23.81 23.88 23.61 23.62 2.0M
2022-05-30 23.95 24.17 23.87 23.95 0.4M
2022-05-27 23.88 23.93 23.64 23.82 0.9M
2022-05-26 23.78 23.90 23.69 23.75 2.5M
2022-05-25 23.50 23.80 23.30 23.75 0.6M
2022-05-24 22.94 23.30 22.90 23.30 2.5M
2022-05-23 23.22 23.51 22.94 23.24 2.2M
2022-05-20 22.93 23.26 22.74 22.93 0.8M
2022-05-19 23.22 23.32 22.77 22.81 1.0M
2022-05-18 23.42 23.69 23.29 23.40 0.9M
2022-05-17 23.70 23.87 23.33 23.47 0.6M
2022-05-16 23.49 23.66 23.20 23.58 0.7M
2022-05-13 22.97 23.54 22.91 23.48 0.8M
2022-05-12 22.63 23.02 22.48 22.82 1.1M
2022-05-11 22.70 23.05 22.65 22.99 0.8M
2022-05-10 22.55 22.94 22.40 22.52 0.8M
2022-05-09 22.84 23.11 22.35 22.35 1.5M
2022-05-06 23.13 23.52 22.69 23.02 1.3M
2022-05-05 24.24 24.39 23.64 23.72 0.6M
2022-05-04 23.64 24.08 23.63 23.82 0.8M
2022-05-03 23.35 23.83 23.35 23.63 0.6M
2022-05-02 23.62 23.79 22.22 23.21 1.1M
2022-04-29 24.35 24.37 23.92 23.92 1.0M
2022-04-28 24.30 24.68 23.97 24.24 0.8M
2022-04-27 24.06 24.44 23.63 24.08 0.7M
2022-04-26 23.71 24.57 23.71 24.08 8.4M
2022-04-25 23.49 23.88 23.20 23.65 0.8M
2022-04-22 24.32 24.50 23.80 23.80 1.2M
2022-04-21 24.65 25.04 24.65 24.86 0.9M
2022-04-20 24.74 24.74 24.28 24.65 1.2M
2022-04-19 24.82 24.85 24.38 24.65 2.6M
2022-04-14 24.77 25.19 24.73 25.04 0.8M
2022-04-13 24.17 24.75 24.17 24.73 1.0M
2022-04-12 23.83 24.71 23.80 24.51 1.7M
2022-04-11 23.73 24.23 23.68 24.18 0.9M
2022-04-08 23.92 24.10 23.40 23.70 0.9M
2022-04-07 23.24 24.35 23.18 23.67 1.3M
2022-04-06 23.38 23.61 22.83 23.10 0.8M
2022-04-05 23.66 23.70 23.28 23.38 1.0M
2022-04-04 23.72 23.86 23.42 23.56 0.7M
2022-04-01 23.44 24.07 23.44 23.71 0.7M
2022-03-31 23.43 23.74 23.22 23.47 1.3M
2022-03-30 23.58 23.90 23.27 23.42 1.3M
2022-03-29 23.76 24.13 23.49 23.92 1.0M
2022-03-28 24.00 24.25 23.52 23.52 0.7M
2022-03-25 24.51 24.51 23.94 23.94 1.2M
2022-03-24 24.25 24.45 24.20 24.38 2.6M
2022-03-23 24.50 24.74 24.13 24.19 3.6M
2022-03-22 24.52 24.65 24.17 24.45 1.0M
2022-03-21 24.65 24.98 24.39 24.43 4.6M
2022-03-18 25.04 25.08 24.54 24.94 3.3M
2022-03-17 24.49 25.05 24.49 25.05 1.0M
2022-03-16 24.52 24.84 24.44 24.48 1.2M
2022-03-15 23.95 24.42 23.82 24.13 0.9M
2022-03-14 24.00 24.41 23.93 24.18 0.7M
2022-03-11 23.33 24.03 23.22 23.73 1.2M
2022-03-10 23.43 23.71 22.80 23.17 1.3M
2022-03-09 22.89 23.74 22.75 23.52 2.6M
2022-03-08 22.09 23.37 22.09 22.43 2.1M
2022-03-07 22.27 23.08 21.58 22.44 1.7M
2022-03-04 23.32 23.32 22.54 22.76 1.2M
2022-03-03 23.16 24.05 23.14 23.35 1.5M
2022-03-02 23.22 24.19 22.92 23.90 1.9M
2022-03-01 23.71 24.20 23.33 23.33 1.2M
2022-02-28 23.35 23.87 23.14 23.75 2.1M
2022-02-25 22.57 23.86 22.40 23.70 1.6M
2022-02-24 22.34 23.01 22.08 22.51 1.5M
2022-02-23 23.57 23.90 23.26 23.38 0.6M
2022-02-22 23.07 23.84 22.99 23.55 1.0M
2022-02-21 24.02 24.34 23.67 23.78 1.2M
2022-02-18 24.64 24.74 23.91 23.92 1.3M
2022-02-17 24.63 24.87 24.36 24.60 2.3M
2022-02-16 23.96 24.79 23.96 24.48 3.0M
2022-02-15 23.15 23.96 23.08 23.96 1.2M
2022-02-14 23.30 23.32 22.87 23.15 1.8M
2022-02-11 23.64 23.83 23.19 23.79 0.8M
2022-02-10 24.18 24.39 23.69 23.85 0.8M
2022-02-09 23.61 24.21 23.61 24.06 0.8M
2022-02-08 22.86 23.46 22.83 23.46 1.5M
2022-02-07 23.57 23.72 22.96 22.96 2.0M
2022-02-04 24.38 24.45 23.35 23.45 1.0M
2022-02-03 24.55 24.69 23.85 24.08 1.4M
2022-02-02 24.62 24.77 24.46 24.47 1.1M
2022-02-01 24.05 24.59 23.99 24.46 1.1M
2022-01-31 23.78 24.00 23.68 23.90 1.2M
2022-01-28 23.82 23.97 23.28 23.52 1.0M
2022-01-27 23.41 23.97 23.15 23.81 2.2M
2022-01-26 23.94 24.43 23.83 23.83 0.9M
2022-01-25 24.13 24.36 23.61 23.81 1.3M
2022-01-24 24.86 24.88 24.03 24.03 1.7M
2022-01-21 25.19 25.22 24.82 24.97 1.2M
2022-01-20 25.29 25.60 25.29 25.32 0.8M
2022-01-19 25.37 25.81 25.27 25.32 1.2M
2022-01-18 25.86 25.92 25.57 25.62 2.5M
2022-01-17 25.95 25.98 25.67 25.94 1.7M
2022-01-14 25.73 25.88 25.57 25.71 2.2M
2022-01-13 25.68 25.78 25.44 25.78 1.3M
2022-01-12 26.30 26.36 25.85 26.02 0.9M
2022-01-11 26.14 26.33 26.08 26.18 0.7M
2022-01-10 26.00 26.47 25.90 26.11 1.1M
2022-01-07 25.93 26.29 25.61 25.89 1.2M
2022-01-06 26.13 26.58 26.02 26.58 2.0M
2022-01-05 26.75 26.90 26.49 26.55 2.4M
2022-01-04 27.21 27.21 26.59 26.86 0.9M
2022-01-03 26.81 27.19 26.79 26.96 0.7M