Ferrovial SE Historical Data - FER | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

40.52

1.11

(2.82%)

Closed 21 April 1:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.31	0.770952499378	40.21	40.52	38.55	2636	38.99971163	DE
4	-0.34	-0.832109642682	40.86	42.7	36.82	3874	39.34997867	DE
12	-1.14	-2.73643783005	41.66	44.1	36.82	2649	40.34248448	DE
26	1.78	4.59473412494	38.74	44.1	35.34	2773	39.91620674	DE
52	7.02	20.9552238806	33.5	44.1	33	3182	38.30395172	DE
156	11.19	38.1520627344	29.33	44.1	24.52	5850	32.80056221	DE
260	11.19	38.1520627344	29.33	44.1	24.52	5850	32.80056221	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1744907400	40.52	1.11	2.82	39.63	40.52	39.63	199
1744821000	39.41	-0.73	-1.82	39.42	39.68	39.35	1605
1744734600	40.14	1.59	4.12	38.55	40.14	38.55	612
1744648200	38.55	-1.59	-3.96	38.89	39.15	38.55	4814
1744389000	40.14	0.91	2.32	39.69	40.14	38.24	3197
1744302600	39.23	2.03	5.46	40.21	40.21	39.04	3511
1744216200	37.2	-0.8	-2.11	36.94	37.6	36.84	3317
1744129800	38	1	2.70	37.4	38.68	37	5246
1744043400	37	-4.5	-10.84	36.84	38.15	36.82	24525
1743787800	41.5	0	0.00	41.5	41.5	41.5	0
1743701400	41.5	0	0.00	41.5	41.5	41.5	0
1743615000	41.5	0	0.00	41.5	41.5	41.5	0
1743528600	41.5	0	0.00	41.5	41.5	41.5	0
1743442200	41.5	0	0.00	41.5	41.5	41.5	0
1743183000	41.5	0	0.00	41.5	41.5	41.5	0
1743096600	41.5	0	0.00	41.5	41.5	41.5	0
1743010200	41.5	0.1	0.24	41.4	41.62	41.4	1854
1742923800	41.4	-0.24	-0.58	41.4	41.4	41.2	742
1742837400	41.64	-0.06	-0.14	41.22	41.64	40.66	2654
1742578200	41.7	0	0.00	41.14	41.7	41.1	597
1742491800	41.7	0.54	1.31	40.86	41.7	40.48	2404
1742405400	41.16	-0.54	-1.29	40.6	41.16	40.6	805
1742319000	41.7	1.66	4.15	39.82	41.7	39.82	2956
1742232600	40.04	0.44	1.11	40.44	40.44	39.56	2416
1741973400	39.6	-0.8	-1.98	39.66	39.76	39.4	3780
1741887000	40.4	1.16	2.96	39.5	40.4	39.18	5389
1741800600	39.24	0.74	1.92	39.2	39.64	39.14	3309
1741714200	38.5	-1.9	-4.70	39.9	39.92	38.5	4859
1741627800	40.4	0	0.00	40.74	40.74	39.5	3279
1741368600	40.4	-0.2	-0.49	40.46	40.46	40.12	2877
1741282200	40.6	-2	-4.69	42.36	42.36	40.58	2699
1741195800	42.6	0.94	2.26	42	42.7	41.76	4321
1741109400	41.66	-2.04	-4.67	42.06	42.18	41.46	1271
1741023000	43.7	1.12	2.63	41.8	43.7	41.8	1949
1740763800	42.58	-0.58	-1.34	42.48	42.58	41.86	947
1740677400	43.16	1.46	3.50	42.92	43.44	42.92	2188
1740591000	41.7	0	0.00	42.54	43.08	41.7	951
1740504600	41.7	-2	-4.58	42.04	42.58	41.7	699
1740418200	43.7	0.88	2.06	42.82	43.7	42.1	462
1740159000	42.82	-0.94	-2.15	42.88	42.88	42.48	1855
1740072600	43.76	2.66	6.47	43.12	43.76	42.9	815
1739986200	41.1	-3	-6.80	43.64	43.64	41.1	6269
1739899800	44.1	0.8	1.85	43.3	44.1	43.3	400
1739813400	43.3	0.58	1.36	44.1	44.1	42.76	1100
1739554200	42.72	-1.36	-3.09	43.12	43.12	42.16	1570
1739467800	44.08	-0.02	-0.05	42.64	44.08	42.6	1881
1739381400	44.1	0.1	0.23	42.24	44.1	42.18	2706
1739295000	44	2.74	6.64	42.02	44	41.84	1587
1739208600	41.26	-0.08	-0.19	41.28	42.04	41.26	1778
1738949400	41.34	1.34	3.35	41.3	41.5	41.28	3099
1738863000	40	0	0.00	40	40.9	40	2249
1738776600	40	-0.58	-1.43	40.54	40.78	40	5003
1738690200	40.58	0.24	0.59	40.3	40.58	40.24	171
1738603800	40.34	-1.06	-2.56	40.78	40.78	40.3	470
1738344600	41.4	-0.34	-0.81	41.82	41.88	41.4	275
1738258200	41.74	1.44	3.57	41.4	41.8	41.4	725
1738171800	40.3	0	0.00	41.7	41.7	40.3	328
1738085400	40.3	0	0.00	41.08	41.76	40.3	156
1737999000	40.3	-1	-2.42	41.06	41.3	40.3	506
1737739800	41.3	-0.58	-1.38	41.9	41.9	41.26	1845
1737653400	41.88	0.66	1.60	41.66	42	41.66	2726
1737567000	41.22	0.72	1.78	41.1	41.52	41.1	1521
1737480600	40.5	-0.94	-2.27	40.42	40.96	40.42	469

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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