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
2023-12-29 32.80 33.20 32.80 33.02 0.6M
2023-12-28 32.74 32.89 32.68 32.83 0.3M
2023-12-27 32.47 32.76 32.45 32.71 0.4M
2023-12-22 32.55 32.71 32.50 32.63 0.4M
2023-12-21 32.47 32.63 32.43 32.58 0.4M
2023-12-20 32.59 32.65 32.11 32.61 0.5M
2023-12-19 32.31 32.52 32.19 32.50 1.0M
2023-12-18 32.70 32.72 32.21 32.26 0.8M
2023-12-15 32.68 32.98 32.44 32.84 2.5M
2023-12-14 32.85 33.00 32.47 32.69 0.8M
2023-12-13 32.40 32.74 32.29 32.61 1.0M
2023-12-12 32.50 32.58 32.32 32.39 0.6M
2023-12-11 32.37 32.54 32.35 32.39 0.9M
2023-12-08 32.29 32.50 32.18 32.48 0.6M
2023-12-07 32.13 32.38 32.09 32.25 0.7M
2023-12-06 32.30 32.51 32.24 32.33 0.6M
2023-12-05 31.84 32.29 31.78 32.23 1.0M
2023-12-04 31.80 31.96 31.76 31.77 0.6M
2023-12-01 31.60 31.90 31.59 31.80 0.8M
2023-11-30 31.59 31.76 31.41 31.76 5.2M
2023-11-29 31.50 31.94 31.50 31.54 1.1M
2023-11-28 31.08 31.25 30.79 30.96 1.0M
2023-11-27 31.04 31.28 31.01 31.10 1.1M
2023-11-24 30.87 31.11 30.87 31.03 0.7M
2023-11-23 30.90 30.94 30.65 30.84 0.4M
2023-11-22 30.84 30.99 30.71 30.88 0.6M
2023-11-21 30.26 30.78 30.21 30.72 0.8M
2023-11-20 30.30 30.37 30.17 30.21 0.6M
2023-11-17 29.89 30.26 29.89 30.26 1.6M
2023-11-16 30.00 30.01 29.80 29.80 0.5M
2023-11-15 29.90 30.02 29.77 29.90 0.6M
2023-11-14 29.28 29.89 29.18 29.79 2.5M
2023-11-13 28.96 29.18 28.68 29.18 0.7M
2023-11-10 28.60 28.97 28.59 28.80 0.7M
2023-11-09 28.71 28.74 28.43 28.67 0.6M
2023-11-08 28.56 28.94 28.52 28.72 0.8M
2023-11-07 28.56 28.69 28.39 28.68 0.5M
2023-11-06 28.95 29.07 28.61 28.72 0.7M
2023-11-03 28.91 28.97 28.73 28.88 0.5M
2023-11-02 28.50 28.96 28.50 28.70 3.3M
2023-11-01 28.40 28.75 28.01 28.35 1.1M
2023-10-31 27.99 28.53 27.81 28.44 2.2M
2023-10-30 27.54 28.14 27.54 27.92 1.1M
2023-10-27 27.52 28.19 27.50 27.66 1.2M
2023-10-26 27.36 27.56 27.25 27.35 1.0M
2023-10-25 27.63 27.72 27.41 27.61 0.7M
2023-10-24 28.00 28.27 27.89 28.14 0.7M
2023-10-23 28.15 28.22 27.75 27.89 0.7M
2023-10-20 28.10 28.29 28.02 28.06 1.2M
2023-10-19 28.57 28.59 28.25 28.39 0.9M
2023-10-18 28.95 29.13 28.60 28.75 3.3M
2023-10-17 29.24 29.40 29.14 29.31 0.7M
2023-10-16 29.47 29.47 29.17 29.21 0.6M
2023-10-13 29.49 29.91 29.41 29.45 0.9M
2023-10-12 29.63 29.76 29.44 29.60 0.8M
2023-10-11 28.33 29.28 28.30 29.22 1.2M
2023-10-10 28.29 28.45 28.28 28.41 0.9M
2023-10-09 28.31 28.36 27.95 27.99 0.9M
2023-10-06 28.34 28.36 28.02 28.36 0.8M
2023-10-05 28.42 28.42 28.10 28.20 0.8M
2023-10-04 28.13 28.41 27.95 28.22 0.9M
2023-10-03 28.62 28.89 28.17 28.22 1.5M
2023-10-02 29.03 29.26 28.65 28.72 1.5M
2023-09-29 29.39 29.40 28.97 28.97 1.7M
2023-09-28 29.54 29.54 29.13 29.32 1.4M
2023-09-27 29.53 29.62 29.35 29.45 0.8M
2023-09-26 29.32 29.61 29.27 29.44 0.9M
2023-09-25 29.66 29.78 29.40 29.60 0.8M
2023-09-22 29.72 29.91 29.60 29.72 0.7M
2023-09-21 30.15 30.27 29.80 30.00 1.0M
2023-09-20 30.50 30.67 30.30 30.34 0.7M
2023-09-19 30.23 30.57 30.23 30.57 0.7M
2023-09-18 30.36 30.44 30.16 30.30 0.6M
2023-09-15 30.20 30.62 30.19 30.43 4.0M
2023-09-14 29.50 30.11 29.50 30.00 0.9M
2023-09-13 29.76 29.76 29.20 29.56 0.7M
2023-09-12 29.80 29.99 29.70 29.76 0.6M
2023-09-11 29.68 29.87 29.52 29.79 0.6M
2023-09-08 29.52 29.84 29.38 29.65 0.8M
2023-09-07 29.02 29.49 29.00 29.39 0.8M
2023-09-06 29.02 29.18 28.90 29.10 5.5M
2023-09-05 29.12 29.14 28.95 29.10 3.8M
2023-09-04 29.13 29.33 29.02 29.13 0.4M
2023-09-01 29.13 29.38 29.04 29.13 0.6M
2023-08-31 29.25 29.43 29.13 29.25 1.6M
2023-08-30 29.41 29.42 29.20 29.24 1.1M
2023-08-29 29.40 29.42 29.21 29.26 0.9M
2023-08-28 29.06 29.48 29.05 29.28 0.1M
2023-08-25 28.88 29.06 28.69 28.90 0.5M
2023-08-24 29.19 29.26 28.98 28.98 1.0M
2023-08-23 29.12 29.22 29.02 29.02 0.4M
2023-08-22 28.86 29.23 28.86 29.15 0.4M
2023-08-21 29.00 29.08 28.71 28.79 0.5M
2023-08-18 29.10 29.14 28.56 28.82 0.7M
2023-08-17 29.41 29.48 29.16 29.19 2.9M
2023-08-16 29.68 29.76 29.50 29.52 2.8M
2023-08-15 29.90 29.91 29.44 29.73 0.5M
2023-08-14 29.80 29.95 29.71 29.85 0.5M
2023-08-11 30.13 30.13 29.79 29.98 0.4M
2023-08-10 29.92 30.35 29.85 30.20 2.0M
2023-08-09 29.94 29.97 29.70 29.83 0.5M
2023-08-08 29.54 29.82 29.49 29.71 0.5M
2023-08-07 29.56 29.71 29.35 29.71 0.4M
2023-08-04 29.60 29.76 29.41 29.76 1.8M
2023-08-03 29.73 29.76 29.40 29.48 0.8M
2023-08-02 29.87 29.88 29.57 29.85 1.3M
2023-08-01 29.99 30.18 29.81 30.10 0.8M
2023-07-31 30.20 30.29 29.92 30.14 0.7M
2023-07-28 30.20 30.31 30.06 30.20 0.5M
2023-07-27 30.25 30.41 30.17 30.22 2.4M
2023-07-26 30.19 30.28 30.07 30.18 0.7M
2023-07-25 30.19 30.22 30.10 30.19 0.5M
2023-07-24 29.78 30.32 29.78 30.17 0.4M
2023-07-21 30.00 30.17 29.87 30.12 0.7M
2023-07-20 29.72 30.15 29.67 30.09 0.7M
2023-07-19 29.46 29.89 29.45 29.77 0.7M
2023-07-18 29.20 29.46 28.98 29.44 1.2M
2023-07-17 29.00 29.33 28.91 29.18 0.7M
2023-07-14 28.80 29.22 28.74 29.11 2.8M
2023-07-13 29.05 29.05 28.60 28.68 0.5M
2023-07-12 29.08 29.10 28.79 28.92 0.8M
2023-07-11 29.00 29.11 28.82 28.89 0.6M
2023-07-10 28.46 28.90 28.43 28.84 0.6M
2023-07-07 28.76 28.76 28.30 28.57 0.5M
2023-07-06 28.74 28.86 28.48 28.63 1.0M
2023-07-05 28.91 29.18 28.83 29.10 0.8M
2023-07-04 29.16 29.62 29.10 29.36 0.6M
2023-07-03 29.00 29.25 28.91 29.25 0.6M
2023-06-30 28.71 29.13 28.71 28.97 1.2M
2023-06-29 28.67 28.72 28.56 28.68 0.8M
2023-06-28 28.60 28.66 28.41 28.59 0.8M
2023-06-27 28.43 28.50 28.16 28.39 0.9M
2023-06-26 28.60 28.60 28.26 28.41 3.2M
2023-06-23 28.97 28.98 28.42 28.55 0.9M
2023-06-22 29.11 29.14 28.53 29.12 0.9M
2023-06-21 29.50 29.50 29.35 29.40 0.6M
2023-06-20 29.11 29.76 29.11 29.52 1.3M
2023-06-19 29.10 29.57 29.03 29.12 0.7M
2023-06-16 29.94 29.94 28.60 29.55 3.3M
2023-06-15 28.77 29.04 28.71 28.92 0.8M
2023-06-14 28.59 28.98 28.46 28.84 0.7M
2023-06-13 28.91 28.97 28.56 28.72 0.8M
2023-06-12 28.80 29.01 28.73 28.78 0.5M
2023-06-09 28.80 28.88 28.54 28.75 0.6M
2023-06-08 28.90 29.00 28.77 28.87 0.5M
2023-06-07 29.09 29.15 28.95 29.00 0.7M
2023-06-06 29.21 29.34 29.03 29.17 0.8M
2023-06-05 29.40 29.47 29.19 29.28 0.8M
2023-06-02 29.23 29.40 29.15 29.29 0.7M
2023-06-01 29.17 29.24 28.95 29.14 0.6M
2023-05-31 28.90 29.16 28.74 28.95 2.9M
2023-05-30 29.20 29.29 28.99 29.06 0.6M
2023-05-29 29.18 29.20 29.02 29.12 0.2M
2023-05-26 29.19 29.19 28.68 28.97 0.6M
2023-05-25 29.14 29.15 28.95 28.99 0.5M
2023-05-24 29.22 29.22 28.90 29.14 0.5M
2023-05-23 29.73 29.74 29.44 29.44 0.5M
2023-05-22 29.47 29.82 29.46 29.74 0.5M
2023-05-19 29.45 29.67 29.23 29.48 0.8M
2023-05-18 29.48 29.56 29.31 29.37 0.4M
2023-05-17 29.15 29.41 28.91 29.29 0.6M
2023-05-16 28.96 29.18 28.80 29.10 2.2M
2023-05-15 29.27 29.30 28.79 28.90 0.6M
2023-05-12 29.00 29.47 29.00 29.25 0.8M
2023-05-11 28.70 29.04 28.46 28.70 0.8M
2023-05-10 29.09 29.15 28.74 28.81 0.8M
2023-05-09 29.03 29.17 28.81 29.02 0.8M
2023-05-08 28.95 29.14 28.85 29.10 0.4M
2023-05-05 28.87 29.05 28.76 29.04 1.5M
2023-05-04 28.81 28.87 28.46 28.78 0.7M
2023-05-03 28.50 28.82 28.50 28.81 1.7M
2023-05-02 28.50 28.62 28.27 28.39 0.7M
2023-04-28 28.40 28.49 28.12 28.43 1.1M
2023-04-27 28.08 28.33 27.98 28.27 0.6M
2023-04-26 28.17 28.31 28.05 28.17 0.7M
2023-04-25 28.02 28.25 27.97 28.24 0.7M
2023-04-24 27.95 28.17 27.92 28.17 0.7M
2023-04-21 28.25 28.27 27.85 27.93 1.5M
2023-04-20 28.05 28.40 27.98 28.25 0.8M
2023-04-19 27.64 28.20 27.63 28.19 0.9M
2023-04-18 27.65 27.72 27.51 27.64 0.5M
2023-04-17 27.68 27.91 27.46 27.60 1.2M
2023-04-14 27.49 27.59 27.38 27.59 0.6M
2023-04-13 27.15 27.50 27.07 27.39 1.0M
2023-04-12 26.78 27.18 26.78 27.14 0.8M
2023-04-11 27.23 27.40 26.61 26.81 1.0M
2023-04-06 27.16 27.28 27.10 27.17 0.9M
2023-04-05 27.02 27.30 27.01 27.16 0.8M
2023-04-04 27.05 27.20 26.97 27.06 0.7M
2023-04-03 27.03 27.14 26.86 26.94 0.7M
2023-03-31 27.00 27.17 26.96 27.09 1.0M
2023-03-30 27.08 27.24 26.89 26.92 1.1M
2023-03-29 26.65 26.94 26.52 26.94 1.1M
2023-03-28 26.61 26.69 26.38 26.42 1.0M
2023-03-27 26.64 26.87 26.42 26.42 1.2M
2023-03-24 27.00 27.10 26.09 26.37 1.7M
2023-03-23 27.08 27.33 26.93 27.25 1.5M
2023-03-22 27.01 27.20 26.93 27.13 0.6M
2023-03-21 26.85 27.30 26.77 27.09 0.8M
2023-03-20 26.41 26.84 26.14 26.66 1.1M
2023-03-17 26.80 26.90 26.20 26.51 2.7M
2023-03-16 26.55 26.72 26.16 26.70 1.2M
2023-03-15 27.00 27.00 26.04 26.22 1.3M
2023-03-14 26.28 26.90 26.28 26.90 2.0M
2023-03-13 26.71 26.71 25.87 26.34 0.8M
2023-03-10 26.44 26.84 26.44 26.67 0.7M
2023-03-09 26.72 26.83 26.50 26.80 1.1M
2023-03-08 26.85 26.92 26.68 26.76 0.7M
2023-03-07 27.24 27.37 26.89 26.89 1.3M
2023-03-06 27.44 27.45 27.15 27.24 0.7M
2023-03-03 26.92 27.46 26.75 27.46 1.7M
2023-03-02 26.41 26.87 26.19 26.73 1.4M
2023-03-01 26.70 26.90 26.35 26.42 1.6M
2023-02-28 25.87 26.36 25.87 26.26 1.5M
2023-02-27 26.16 26.31 26.06 26.06 0.7M
2023-02-24 26.39 26.39 25.86 25.99 0.7M
2023-02-23 25.60 26.36 25.60 26.20 1.1M
2023-02-22 25.89 25.92 25.38 25.76 0.9M
2023-02-21 26.23 26.24 25.83 25.97 1.1M
2023-02-20 26.55 26.57 26.26 26.32 0.8M
2023-02-17 26.74 26.74 26.02 26.49 2.4M
2023-02-16 27.45 27.53 27.13 27.29 0.8M
2023-02-15 27.44 27.57 27.31 27.41 0.6M
2023-02-14 27.60 27.79 27.39 27.45 0.7M
2023-02-13 27.20 27.57 26.92 27.57 0.7M
2023-02-10 27.36 27.41 26.98 27.18 0.6M
2023-02-09 27.40 27.66 27.36 27.49 0.7M
2023-02-08 27.17 27.41 27.07 27.07 0.6M
2023-02-07 27.14 27.27 26.94 27.03 0.6M
2023-02-06 27.12 27.35 26.99 27.20 0.7M
2023-02-03 27.25 27.40 27.12 27.25 0.9M
2023-02-02 27.25 27.48 27.19 27.33 1.1M
2023-02-01 27.05 27.26 27.02 27.11 0.6M
2023-01-31 27.30 27.32 26.99 27.04 1.8M
2023-01-30 27.40 27.52 27.27 27.35 0.7M
2023-01-27 27.34 27.46 27.09 27.41 2.4M
2023-01-26 27.17 27.41 26.99 27.34 0.6M
2023-01-25 27.26 27.32 26.90 27.06 2.7M
2023-01-24 26.99 27.26 26.91 27.26 2.7M
2023-01-23 26.74 26.92 26.70 26.92 5.0M
2023-01-20 26.48 26.96 26.48 26.66 1.3M
2023-01-19 26.65 26.91 26.31 26.39 1.7M
2023-01-18 26.64 27.07 26.64 26.78 0.8M
2023-01-17 26.30 26.67 26.19 26.57 0.8M
2023-01-16 26.10 26.37 26.10 26.27 0.5M
2023-01-13 25.87 26.26 25.84 26.10 0.6M
2023-01-12 25.45 26.03 25.45 25.83 0.9M
2023-01-11 25.78 25.80 25.46 25.46 1.4M
2023-01-10 25.33 25.79 25.20 25.75 1.2M
2023-01-09 25.56 25.87 25.45 25.45 1.1M
2023-01-06 24.66 25.27 24.60 25.22 0.7M
2023-01-05 24.70 25.01 24.70 24.74 0.4M
2023-01-04 24.67 24.90 24.67 24.80 0.5M
2023-01-03 24.48 24.74 24.31 24.53 0.7M
2023-01-02 24.63 24.66 24.31 24.56 0.6M