Financial News
Ferrovial Sa ADR (OP: FRRVY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2015 | 20.15 | 20.15 | 20.15 | 0 | +0.29(+1.46%) | |
| Jan 29, 2015 | 19.86 | 19.86 | 19.86 | 19.86 | 500 | -0.14(-0.70%) |
| Jan 28, 2015 | 20.25 | 20.25 | 20.00 | 20.00 | 2,523 | -0.35(-1.72%) |
| Jan 26, 2015 | 20.35 | 20.35 | 20.35 | 0 | -0.15(-0.73%) | |
| Jan 15, 2015 | 20.50 | 20.50 | 20.50 | 0 | +0.31(+1.54%) | |
| Jan 13, 2015 | 20.19 | 20.19 | 20.19 | 0 | +0.17(+0.85%) | |
| Jan 12, 2015 | 19.59 | 20.02 | 19.59 | 20.02 | 700 | +0.62(+3.20%) |
| Jan 07, 2015 | 19.40 | 19.40 | 19.40 | 0 | -0.47(-2.37%) | |
| Jan 02, 2015 | 19.87 | 19.87 | 19.87 | 0 | +0.47(+2.42%) | |
| Dec 30, 2014 | 19.40 | 19.40 | 19.40 | 0 | -0.50(-2.51%) | |
| Dec 29, 2014 | 19.71 | 19.90 | 19.71 | 19.90 | 1,055 | +0.07(+0.35%) |
| Dec 26, 2014 | 19.83 | 19.83 | 19.83 | 19.83 | 400 | +0.00(+0.00%) |
| Dec 22, 2014 | 19.83 | 19.83 | 19.83 | 0 | -0.06(-0.30%) | |
| Dec 19, 2014 | 19.66 | 19.89 | 19.66 | 19.89 | 200 | +0.17(+0.86%) |
| Dec 18, 2014 | 19.72 | 19.72 | 19.72 | 19.72 | 100 | +0.24(+1.23%) |
| Dec 16, 2014 | 19.48 | 19.48 | 19.48 | 0 | +0.28(+1.46%) | |
| Dec 15, 2014 | 19.20 | 19.20 | 19.20 | 19.20 | 584 | -0.66(-3.30%) |
| Dec 11, 2014 | 19.86 | 19.86 | 19.86 | 0 | +0.11(+0.56%) | |
| Dec 10, 2014 | 19.75 | 19.75 | 19.75 | 19.75 | 209 | -0.17(-0.87%) |
| Dec 09, 2014 | 19.92 | 19.92 | 19.92 | 19.92 | 134 | -0.36(-1.78%) |
| Dec 08, 2014 | 20.43 | 20.43 | 20.28 | 20.28 | 835 | -0.03(-0.15%) |
| Dec 04, 2014 | 20.31 | 20.31 | 20.31 | 0 | -0.04(-0.20%) | |
| Dec 03, 2014 | 20.35 | 20.35 | 20.35 | 20.35 | 345 | -0.15(-0.73%) |
| Dec 01, 2014 | 20.50 | 20.50 | 20.50 | 0 | -0.07(-0.34%) | |
| Nov 28, 2014 | 20.52 | 20.74 | 20.50 | 20.57 | 700 | +0.08(+0.39%) |
| Nov 26, 2014 | 20.49 | 20.49 | 20.49 | 0 | -0.27(-1.30%) | |
| Nov 25, 2014 | 20.56 | 20.76 | 20.45 | 20.76 | 3,200 | +0.39(+1.91%) |
| Nov 24, 2014 | 20.07 | 20.37 | 20.07 | 20.37 | 6,550 | +0.59(+2.98%) |
| Nov 20, 2014 | 19.78 | 19.78 | 19.78 | 0 | +0.17(+0.87%) | |
| Nov 18, 2014 | 19.61 | 19.61 | 19.61 | 10 | +0.09(+0.46%) | |
| Nov 17, 2014 | 19.52 | 19.23 | 19.52 | 4,865 | +0.11(+0.57%) | |
| Nov 14, 2014 | 19.41 | 19.41 | 19.41 | 19.41 | 100 | -0.17(-0.87%) |
| Nov 13, 2014 | 19.58 | 19.58 | 19.58 | 19.58 | 100 | -0.62(-3.07%) |
| Nov 12, 2014 | 20.46 | 20.79 | 20.20 | 20.20 | 4,100 | -0.53(-2.56%) |
| Nov 11, 2014 | 20.73 | 20.73 | 20.73 | 20.73 | 300 | +0.22(+1.07%) |
| Nov 07, 2014 | 20.51 | 20.51 | 20.51 | 0 | -0.90(-4.20%) | |
| Nov 06, 2014 | 20.65 | 21.41 | 20.65 | 21.41 | 1,000 | +0.77(+3.73%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
