Ferrovial SE Historical Data - 0P2N | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Ferrovial SE (0P2N)
Ferrovial SE (0P2N) Historical

Ferrovial SE (0P2N)

32.80

0.00

(0.00%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	32.8	32.8	32.8	2882301	32.8	DE
4	0	0	32.8	32.8	32.8	1656665	32.8	DE
12	0	0	32.8	32.8	32.8	921985	32.8	DE
26	4.3	15.0877192982	28.5	32.8	26	654552	32.1478391	DE
52	4.72	16.8091168091	28.08	33.305	24.5	613140	30.72632838	DE
156	10.56	47.4820143885	22.24	33.305	22.2	409741	27.90218629	DE
260	11.08	51.0128913444	21.72	33.305	16.5	536495	25.41585774	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	32.799999	0	0.00	32.799999	32.799999	32.799999	795000
1714062600	32.799999	0	0.00	32.799999	32.799999	32.799999	3311997
1713976200	32.799999	0	0.00	32.799999	32.799999	32.799999	594582
1713889800	32.799999	0	0.00	32.799999	32.799999	32.799999	3531276
1713803400	32.799999	0	0.00	32.799999	32.799999	32.799999	3477754
1713544200	32.799999	0	0.00	32.799999	32.799999	32.799999	3495898
1713457800	32.799999	0	0.00	32.799999	32.799999	32.799999	612660
1713371400	32.799999	0	0.00	32.799999	32.799999	32.799999	3894291
1713285000	32.799999	0	0.00	32.799999	32.799999	32.799999	147347
1713198600	32.799999	0	0.00	32.799999	32.799999	32.799999	522373
1712939400	32.799999	0	0.00	32.799999	32.799999	32.799999	2395970
1712853000	32.799999	0	0.00	32.799999	32.799999	32.799999	3655620
1712766600	32.799999	0	0.00	32.799999	32.799999	32.799999	824809
1712680200	32.799999	0	0.00	32.799999	32.799999	32.799999	348966
1712593800	32.799999	0	0.00	32.799999	32.799999	32.799999	738852
1712334600	32.799999	0	0.00	32.799999	32.799999	32.799999	1816521
1712248200	32.799999	0	0.00	32.799999	32.799999	32.799999	148114
1712161800	32.799999	0	0.00	32.799999	32.799999	32.799999	143377
1712075400	32.799999	0	0.00	32.799999	32.799999	32.799999	159558
1711647000	32.799999	0	0.00	32.799999	32.799999	32.799999	331803
1711560600	32.799999	0	0.00	32.799999	32.799999	32.799999	66615
1711474200	32.799999	0	0.00	32.799999	32.799999	32.799999	128823
1711387800	32.799999	0	0.00	32.799999	32.799999	32.799999	1107149
1711128600	32.799999	0	0.00	32.799999	32.799999	32.799999	568531
1711042200	32.799999	0	0.00	32.799999	32.799999	32.799999	612799
1710955800	32.799999	0	0.00	32.799999	32.799999	32.799999	96037
1710869400	32.799999	0	0.00	32.799999	32.799999	32.799999	320908
1710783000	32.799999	0	0.00	32.799999	32.799999	32.799999	628460
1710523800	32.799999	0	0.00	32.799999	32.799999	32.799999	672648
1710437400	32.799999	0	0.00	32.799999	32.799999	32.799999	1083991
1710351000	32.799999	0	0.00	32.799999	32.799999	32.799999	2174862
1710264600	32.799999	0	0.00	32.799999	32.799999	32.799999	1554955
1710178200	32.799999	0	0.00	32.799999	32.799999	32.799999	101858
1709919000	32.799999	0	0.00	32.799999	32.799999	32.799999	4516982
1709832600	32.799999	0	0.00	32.799999	32.799999	32.799999	61134
1709746200	32.799999	0	0.00	32.799999	32.799999	32.799999	1333162
1709659800	32.799999	0	0.00	32.799999	32.799999	32.799999	573840
1709573400	32.799999	0	0.00	32.799999	32.799999	32.799999	88387
1709314200	32.799999	0	0.00	32.799999	32.799999	32.799999	1044318
1709227800	32.799999	0	0.00	32.799999	32.799999	32.799999	488086
1709141400	32.799999	0	0.00	32.799999	32.799999	32.799999	87362
1709055000	32.799999	0	0.00	32.799999	32.799999	32.799999	238010
1708968600	32.799999	0	0.00	32.799999	32.799999	32.799999	68135
1708709400	32.799999	0	0.00	32.799999	32.799999	32.799999	465803
1708623000	32.799999	0	0.00	32.799999	32.799999	32.799999	835731
1708536600	32.799999	0	0.00	32.799999	32.799999	32.799999	32035
1708450200	32.799999	0	0.00	32.799999	32.799999	32.799999	144699
1708363800	32.799999	0	0.00	32.799999	32.799999	32.799999	205219
1708104600	32.799999	0	0.00	32.799999	32.799999	32.799999	66052
1708018200	32.799999	0	0.00	32.799999	32.799999	32.799999	53547
1707931800	32.799999	0	0.00	32.799999	32.799999	32.799999	63889
1707845400	32.799999	0	0.00	32.799999	32.799999	32.799999	195576
1707759000	32.799999	0	0.00	32.799999	32.799999	32.799999	1007551
1707499800	32.799999	0	0.00	32.799999	32.799999	32.799999	1998397
1707413400	32.799999	0	0.00	32.799999	32.799999	32.799999	113190
1707327000	32.799999	0	0.00	32.799999	32.799999	32.799999	91079
1707240600	32.799999	0	0.00	32.799999	32.799999	32.799999	150548
1707154200	32.799999	0	0.00	32.799999	32.799999	32.799999	167710
1706895000	32.799999	0	0.00	32.799999	32.799999	32.799999	115267
1706808600	32.799999	0	0.00	32.799999	32.799999	32.799999	661534
1706722200	32.799999	0	0.00	32.799999	32.799999	32.799999	264146
1706635800	32.799999	0	0.00	32.799999	32.799999	32.799999	241498
1706549400	32.799999	0	0.00	32.799999	32.799999	32.799999	451686

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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