Ferrovial

FER
🏛️ usa →
57.27
Last Update: 2025-09-29
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
2025-09-29 56.65 57.27 56.57 57.27 0.7M
2025-09-26 56.53 56.63 56.24 56.55 0.5M
2025-09-25 56.25 56.27 55.69 55.77 0.5M
2025-09-24 57.05 57.19 56.73 56.79 0.5M
2025-09-23 57.66 57.79 57.23 57.32 0.6M
2025-09-22 57.23 58.92 57.10 58.56 0.6M
2025-09-19 57.91 58.00 57.29 57.65 0.7M
2025-09-18 57.63 58.28 57.38 58.19 0.3M
2025-09-17 57.69 58.40 57.63 58.00 0.4M
2025-09-16 57.51 57.59 56.95 57.33 0.3M
2025-09-15 57.55 57.55 57.19 57.48 0.3M
2025-09-12 57.39 57.72 57.29 57.57 0.4M
2025-09-11 56.53 57.63 56.53 57.28 0.5M
2025-09-10 55.99 56.56 55.98 56.33 0.6M
2025-09-09 54.99 55.67 54.74 55.31 0.5M
2025-09-08 55.89 56.73 55.68 56.04 0.9M
2025-09-05 55.38 55.77 54.86 55.75 0.4M
2025-09-04 54.78 55.00 54.51 54.97 0.4M
2025-09-03 53.61 53.95 53.49 53.81 0.4M
2025-09-02 53.27 53.70 53.18 53.65 0.4M
2025-08-29 54.94 54.94 54.62 54.83 0.2M
2025-08-28 54.99 55.14 54.80 55.10 0.2M
2025-08-27 54.61 54.71 54.23 54.56 0.2M
2025-08-26 54.84 54.89 54.48 54.62 0.2M
2025-08-25 54.97 55.51 54.38 54.61 0.5M
2025-08-22 55.32 56.28 55.04 55.97 0.4M
2025-08-21 54.75 55.24 54.67 55.02 0.5M
2025-08-20 55.24 55.48 55.09 55.40 0.4M
2025-08-19 55.00 55.64 54.55 54.62 0.4M
2025-08-18 54.56 55.32 54.50 55.24 0.5M
2025-08-15 54.98 55.16 54.77 54.85 0.3M
2025-08-14 53.75 54.68 53.75 54.65 0.5M
2025-08-13 53.72 54.32 53.36 54.31 0.4M
2025-08-12 52.88 54.74 52.73 53.72 0.4M
2025-08-11 52.36 53.75 52.31 52.84 0.3M
2025-08-08 52.47 52.88 52.30 52.50 0.2M
2025-08-07 52.44 53.09 52.12 52.66 0.3M
2025-08-06 51.73 52.50 51.52 52.10 0.2M
2025-08-05 51.60 52.60 51.50 51.91 0.3M
2025-08-04 51.55 51.72 51.33 51.59 0.2M
2025-08-01 51.07 51.59 50.72 51.18 0.4M
2025-07-31 51.62 51.85 51.03 51.10 0.3M
2025-07-30 51.86 52.53 51.69 51.97 0.2M
2025-07-29 52.32 52.83 52.17 52.57 0.2M
2025-07-28 52.74 52.74 52.05 52.12 0.2M
2025-07-25 52.79 53.46 52.71 53.39 0.2M
2025-07-24 54.02 54.19 53.65 53.86 0.2M
2025-07-23 53.16 53.91 53.09 53.91 0.2M
2025-07-22 53.03 53.17 52.74 53.03 0.2M
2025-07-21 52.90 53.28 52.68 52.89 0.2M
2025-07-18 52.88 53.26 52.34 53.12 0.2M
2025-07-17 52.80 52.87 52.20 52.53 0.2M
2025-07-16 52.02 53.04 51.71 52.84 0.2M
2025-07-15 52.32 52.36 51.79 52.00 0.2M
2025-07-14 52.13 52.88 52.13 52.51 0.2M
2025-07-11 52.62 53.14 52.44 52.57 0.1M
2025-07-10 52.80 52.82 52.30 52.32 0.1M
2025-07-09 52.65 53.09 52.56 52.84 0.1M
2025-07-08 52.52 52.88 52.12 52.59 0.2M
2025-07-07 52.48 53.35 52.41 52.52 0.1M
2025-07-03 52.78 53.64 52.78 53.02 0.2M
2025-07-02 52.66 53.22 51.59 52.95 0.2M
2025-07-01 53.43 53.61 53.01 53.38 0.2M
2025-06-30 53.13 53.75 53.00 53.57 0.1M
2025-06-27 53.02 53.51 52.83 53.26 0.1M
2025-06-26 52.55 52.94 52.42 52.78 0.2M
2025-06-25 52.15 53.04 51.97 52.25 0.3M
2025-06-24 51.59 52.35 51.40 52.10 0.1M
2025-06-23 50.42 51.41 50.37 51.27 0.1M
2025-06-20 50.30 50.80 50.10 50.26 0.3M
2025-06-18 50.61 51.16 50.32 50.58 0.1M
2025-06-17 51.12 51.39 50.61 50.71 0.1M
2025-06-16 51.70 51.95 51.33 51.45 0.1M
2025-06-13 51.01 51.88 51.01 51.27 0.1M
2025-06-12 51.87 52.01 51.65 51.89 0.1M
2025-06-11 51.46 51.89 51.19 51.24 0.2M
2025-06-10 51.78 51.81 51.38 51.67 0.2M
2025-06-09 51.06 51.98 50.94 50.96 0.2M
2025-06-06 51.21 52.60 51.08 51.37 0.2M
2025-06-05 51.45 51.71 51.11 51.29 0.1M
2025-06-04 50.95 51.64 50.85 51.23 0.1M
2025-06-03 51.06 51.48 50.79 50.99 0.2M
2025-06-02 50.97 52.14 50.93 52.09 0.1M
2025-05-30 51.23 51.79 50.83 51.30 0.1M
2025-05-29 51.43 51.70 51.28 51.52 0.1M
2025-05-28 51.38 51.89 51.30 51.55 0.2M
2025-05-27 52.93 53.10 51.87 51.90 0.2M
2025-05-23 51.57 52.51 51.57 52.18 0.1M
2025-05-22 52.52 52.53 52.01 52.24 0.1M
2025-05-21 52.90 53.37 52.53 52.58 0.1M
2025-05-20 52.09 52.63 52.05 52.63 0.1M
2025-05-19 50.81 51.44 50.79 51.04 0.1M
2025-05-16 50.18 51.40 50.07 50.93 0.2M
2025-05-15 49.71 50.31 49.56 50.03 0.2M
2025-05-14 50.22 51.00 49.85 51.00 0.2M
2025-05-13 48.56 49.20 48.04 48.52 0.2M
2025-05-12 48.28 49.25 47.85 48.93 0.3M
2025-05-09 49.19 50.20 49.05 49.44 0.2M
2025-05-08 49.03 49.76 48.64 48.92 0.2M
2025-05-07 49.46 50.06 49.38 49.43 0.1M
2025-05-06 49.16 49.70 49.11 49.29 0.1M
2025-05-05 49.51 49.97 49.34 49.52 0.1M
2025-05-02 49.84 50.17 49.64 49.77 0.1M
2025-05-01 50.20 50.50 49.14 49.19 0.0M
2025-04-30 48.35 49.72 48.13 49.65 0.1M
2025-04-29 48.39 48.82 48.27 48.41 0.2M
2025-04-28 48.15 49.48 48.07 48.71 0.2M
2025-04-25 47.95 48.59 47.95 48.38 0.1M
2025-04-24 46.61 47.92 46.50 47.84 0.2M
2025-04-23 46.11 46.47 45.87 46.12 0.1M
2025-04-22 45.57 46.53 45.57 46.17 0.1M
2025-04-21 50.84 56.43 44.47 44.96 0.1M
2025-04-17 45.33 46.32 45.15 45.95 0.1M
2025-04-16 44.94 45.71 44.90 45.11 0.1M
2025-04-15 44.50 45.25 44.41 44.97 0.1M
2025-04-14 43.73 45.00 43.73 44.60 0.1M
2025-04-11 43.97 44.48 43.00 44.25 0.2M
2025-04-10 43.57 45.08 43.27 44.32 0.1M
2025-04-09 41.25 44.23 40.74 43.82 0.2M
2025-04-08 42.36 42.44 40.46 40.74 0.1M
2025-04-07 40.86 43.30 40.57 40.64 0.2M
2025-04-04 43.63 43.80 42.19 42.66 0.2M
2025-04-03 45.88 46.50 45.55 45.84 0.1M
2025-04-02 45.27 46.51 45.22 46.30 0.1M
2025-04-01 44.76 45.38 44.64 45.26 0.1M
2025-03-31 44.13 45.02 44.06 44.92 0.1M
2025-03-28 45.24 45.49 45.19 45.28 0.1M
2025-03-27 45.34 45.52 44.89 45.34 0.2M
2025-03-26 44.77 45.24 44.61 44.77 0.1M
2025-03-25 44.76 44.90 44.54 44.74 0.1M
2025-03-24 44.21 44.57 44.05 44.41 0.1M
2025-03-21 44.71 44.89 44.49 44.73 0.1M
2025-03-20 44.18 45.00 44.18 44.95 0.2M
2025-03-19 44.40 45.02 44.34 44.72 0.1M
2025-03-18 43.96 44.35 43.72 44.23 0.1M
2025-03-17 43.58 44.28 43.58 43.84 0.1M
2025-03-14 43.13 43.45 43.04 43.39 0.1M
2025-03-13 43.17 43.41 42.99 43.21 0.1M
2025-03-12 43.07 43.15 42.67 42.96 0.1M
2025-03-11 43.28 43.28 42.63 42.87 0.1M
2025-03-10 43.11 43.34 42.69 42.84 0.1M
2025-03-07 43.40 44.21 43.40 44.07 0.1M
2025-03-06 44.13 44.39 43.53 43.56 0.1M
2025-03-05 45.23 46.57 45.17 46.22 0.2M
2025-03-04 43.85 44.96 43.64 44.54 0.1M
2025-03-03 44.44 45.30 44.25 44.45 0.2M
2025-02-28 44.26 44.75 44.17 44.59 0.1M
2025-02-27 45.38 45.38 44.61 44.62 0.1M
2025-02-26 44.86 45.85 44.86 45.35 0.1M
2025-02-25 44.78 44.80 44.35 44.61 0.1M
2025-02-24 44.38 44.38 43.84 43.85 0.0M
2025-02-21 44.81 44.89 44.39 44.39 0.1M
2025-02-20 45.08 45.60 44.76 45.24 0.0M
2025-02-19 45.09 45.16 44.83 44.95 0.1M
2025-02-18 45.55 45.78 45.48 45.60 0.0M
2025-02-14 44.73 45.23 44.69 45.09 0.1M
2025-02-13 44.57 45.00 44.57 44.87 0.1M
2025-02-12 43.78 44.56 43.74 44.35 0.0M
2025-02-11 43.48 44.04 43.44 43.92 0.1M
2025-02-10 43.10 43.57 43.06 43.47 0.1M
2025-02-07 42.97 43.40 42.41 42.58 0.1M
2025-02-06 42.17 42.95 42.12 42.74 0.1M
2025-02-05 42.46 42.76 42.37 42.58 0.1M
2025-02-04 41.90 42.56 41.84 42.45 0.0M
2025-02-03 41.43 41.85 41.25 41.68 0.1M
2025-01-31 43.30 43.38 42.80 42.93 0.0M
2025-01-30 43.42 43.80 43.34 43.58 0.0M
2025-01-29 42.94 43.34 42.78 43.02 0.1M
2025-01-28 43.32 43.66 43.28 43.48 0.1M
2025-01-27 43.33 43.46 43.23 43.45 0.1M
2025-01-24 43.23 43.63 43.17 43.46 0.1M
2025-01-23 43.65 43.90 43.42 43.87 0.1M
2025-01-22 43.05 43.53 43.01 43.36 0.0M
2025-01-21 42.59 42.96 42.40 42.93 0.1M
2025-01-17 41.24 41.74 41.17 41.60 0.1M
2025-01-16 40.84 41.26 40.77 40.99 0.1M
2025-01-15 40.61 40.72 40.35 40.51 0.1M
2025-01-14 40.14 40.63 40.07 40.50 0.1M
2025-01-13 40.14 40.66 40.14 40.60 0.1M
2025-01-10 41.25 41.25 40.64 40.74 0.0M
2025-01-08 41.59 42.14 41.56 41.99 0.0M
2025-01-07 42.66 42.66 42.01 42.14 0.0M
2025-01-06 42.30 42.63 42.10 42.32 0.0M
2025-01-03 41.95 42.21 41.70 41.90 0.1M
2025-01-02 41.94 42.07 41.74 41.74 0.1M