Ferrovial SE Historical Data - FER | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Ferrovial SE (FER)
Ferrovial SE (FER) Historical

Ferrovial SE (FER)

40.40

1.10

(2.80%)

Closed 27 December 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.7	-1.70316301703	41.1	41.2	39.3	2760	40.03652703	DE
4	2.16	5.64853556485	38.24	41.4	38.14	5590	39.93279885	DE
12	1.8	4.66321243523	38.6	41.4	35.34	2955	38.87627245	DE
26	3.94	10.8063631377	36.46	41.4	33.9	3279	38.32486027	DE
52	7.8	23.9263803681	32.6	41.4	32.5	3681	36.7527174	DE
156	11.07	37.7429253324	29.33	41.4	24.52	6618	32.16305411	DE
260	11.07	37.7429253324	29.33	41.4	24.52	6618	32.16305411	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735061400	40.4	1.1	2.80	40.16	40.4	40.16	295
1734975000	39.3	-0.14	-0.35	39.9	40.12	39.3	865
1734715800	39.44	-0.42	-1.05	39.86	39.98	39.44	1678
1734629400	39.86	-0.4	-0.99	40.1	40.28	39.86	2943
1734543000	40.26	-0.62	-1.52	40.78	40.8	40.26	7828
1734456600	40.88	-0.52	-1.26	41.1	41.2	40.78	484
1734370200	41.4	1.06	2.63	40.96	41.4	40.62	15709
1734111000	40.34	0.42	1.05	40.96	40.96	40.34	9139
1734024600	39.92	-0.44	-1.09	40.5	40.84	39.92	4371
1733938200	40.36	0.36	0.90	40.3	40.76	40.16	10266
1733851800	40	0	0.00	40.8	40.94	40	6279
1733765400	40	-0.8	-1.96	41.26	41.26	40	18494
1733506200	40.8	-0.24	-0.58	41.12	41.12	40.8	1959
1733419800	41.04	0.44	1.08	40.86	41.1	40.84	1047
1733333400	40.6	0.08	0.20	41	41	40.6	826
1733247000	40.52	1.52	3.90	40.14	40.66	40.14	5209
1733160600	39	0.86	2.25	38.96	39.72	38.96	1316
1732901400	38.14	-0.62	-1.60	38.94	38.94	38.14	65
1732815000	38.76	0.62	1.63	39	39	38.76	273
1732728600	38.14	-1	-2.55	38.78	39.14	38.14	20729
1732642200	39.14	3	8.30	38.24	39.14	38.24	2316
1732555800	36.14	-1.1	-2.95	38.12	38.8	36.14	9278
1732296600	37.24	0.78	2.14	36.8	37.24	36.8	903
1732210200	36.46	-0.2	-0.55	36.48	36.66	36.46	859
1732123800	36.66	-0.16	-0.43	37.14	37.14	36.66	177
1732037400	36.82	0.42	1.15	36.32	36.82	36.32	405
1731951000	36.4	-0.32	-0.87	35.34	36.5	35.34	2151
1731691800	36.72	0.06	0.16	36.8	36.86	36.64	997
1731605400	36.66	0.1	0.27	36.02	36.66	36.02	1072
1731519000	36.56	0	0.00	36.56	36.56	36.56	0
1731432600	36.56	0.04	0.11	36.4	36.74	36.4	287
1731346200	36.52	0.5	1.39	36.3	36.68	36.3	1636
1731087000	36.02	0.32	0.90	35.8	36.02	35.8	244
1731000600	35.7	0.04	0.11	35.58	35.84	35.4	2104
1730914200	35.66	-0.68	-1.87	36.22	36.56	35.64	4623
1730827800	36.34	0.2	0.55	36.32	36.34	36.14	1380
1730741400	36.14	-0.92	-2.48	36.8	36.8	36.14	864
1730482200	37.06	0.14	0.38	36.82	37.22	36.82	1581
1730395800	36.92	-1.06	-2.79	36.9	37.1	36.9	815
1730309400	37.98	0.24	0.64	37.14	37.98	36.88	2624
1730223000	37.74	-0.04	-0.11	38.14	38.18	37.7	707
1730136600	37.78	0.78	2.11	37.24	37.92	37.24	775
1729873800	37	-0.14	-0.38	37.14	37.36	37	150
1729787400	37.14	-1.12	-2.93	38.3	38.3	37.14	345
1729701000	38.26	-0.48	-1.24	37.98	38.3	37.92	394
1729614600	38.74	-1.06	-2.66	38.2	38.74	37.72	1095
1729528200	39.8	0.9	2.31	38.9	39.8	38.4	1085
1729269000	38.9	0.04	0.10	38.78	38.9	38.78	296
1729182600	38.86	0.12	0.31	38.74	39.06	38.62	910
1729096200	38.74	2.6	7.19	38.32	38.74	38.32	567
1729009800	36.14	-0.66	-1.79	38.14	38.48	36.14	1464
1728923400	36.8	-0.76	-2.02	37.46	37.86	36.8	389
1728664200	37.56	-0.58	-1.52	37.48	37.64	37.48	42
1728577800	38.14	0.6	1.60	37.36	38.14	37.24	2097
1728491400	37.54	0.34	0.91	37.42	37.54	37.04	2663
1728405000	37.2	0.3	0.81	37.16	37.36	37.12	465
1728318600	36.9	-0.58	-1.55	36.74	37.22	36.6	3287
1728059400	37.48	0.88	2.40	36.6	37.48	36.28	7630
1727973000	36.6	-1.3	-3.43	38.36	38.4	36.6	2030
1727886600	37.9	0.02	0.05	38.46	38.5	37.9	1206
1727800200	37.88	-2.1	-5.25	38.6	39.14	37.88	2952
1727713800	39.98	1.48	3.84	38.56	39.98	38.46	4190
1727454600	38.5	-1.5	-3.75	38.88	39.02	38.5	1981

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