Financial News
Ferrovial Sa ADR (OP: FRRVY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2014 | 20.54 | 20.54 | 20.49 | 20.49 | 1,280 | +0.04(+0.20%) |
| Oct 29, 2014 | 20.45 | 20.45 | 20.45 | 0 | -0.24(-1.16%) | |
| Oct 28, 2014 | 20.69 | 20.69 | 20.69 | 20.69 | 1,020 | +0.69(+3.45%) |
| Oct 27, 2014 | 20.00 | 20.00 | 20.00 | 20.00 | 100 | +0.10(+0.50%) |
| Oct 17, 2014 | 19.90 | 19.90 | 19.90 | 19.90 | 1,000 | +0.76(+3.97%) |
| Oct 09, 2014 | 19.14 | 19.14 | 19.14 | 22 | +0.10(+0.53%) | |
| Oct 08, 2014 | 19.06 | 19.06 | 19.04 | 19.04 | 1,250 | -0.12(-0.60%) |
| Oct 03, 2014 | 19.16 | 19.16 | 19.16 | 0 | -0.12(-0.65%) | |
| Sep 25, 2014 | 19.28 | 19.28 | 19.28 | 0 | -0.95(-4.72%) | |
| Sep 19, 2014 | 20.23 | 20.23 | 20.23 | 0 | -0.07(-0.32%) | |
| Sep 18, 2014 | 20.24 | 20.30 | 20.12 | 20.30 | 1,400 | +0.02(+0.10%) |
| Sep 17, 2014 | 20.25 | 20.30 | 20.20 | 20.28 | 2,305 | +0.08(+0.40%) |
| Sep 12, 2014 | 20.20 | 20.20 | 20.20 | 0 | +0.00(+0.00%) | |
| Sep 11, 2014 | 20.18 | 20.24 | 20.18 | 20.20 | 700 | -0.05(-0.25%) |
| Sep 10, 2014 | 20.21 | 20.21 | 20.25 | 400 | +0.04(+0.20%) | |
| Sep 09, 2014 | 20.30 | 20.30 | 20.18 | 20.21 | 1,300 | -0.49(-2.37%) |
| Sep 04, 2014 | 20.70 | 20.70 | 20.70 | 0 | +0.15(+0.73%) | |
| Sep 03, 2014 | 20.55 | 20.30 | 20.55 | 2,400 | +0.25(+1.23%) | |
| Sep 02, 2014 | 20.30 | 20.40 | 20.30 | 500 | -0.10(-0.49%) | |
| Aug 29, 2014 | 20.40 | 20.40 | 20.40 | 0 | -0.05(-0.24%) | |
| Aug 28, 2014 | 20.43 | 20.49 | 20.43 | 20.45 | 19,538 | +0.05(+0.25%) |
| Aug 27, 2014 | 20.50 | 20.50 | 20.40 | 20.40 | 3,100 | +0.20(+0.99%) |
| Aug 22, 2014 | 20.20 | 20.20 | 20.20 | 0 | +0.03(+0.15%) | |
| Aug 21, 2014 | 20.17 | 20.17 | 20.17 | 20.17 | 872 | +0.38(+1.92%) |
| Aug 20, 2014 | 19.79 | 19.79 | 19.79 | 19.79 | 1,200 | -0.07(-0.35%) |
| Aug 19, 2014 | 19.90 | 19.90 | 19.86 | 19.86 | 312 | -0.04(-0.20%) |
| Aug 18, 2014 | 19.90 | 19.90 | 19.90 | 19.90 | 417 | +0.17(+0.86%) |
| Aug 15, 2014 | 20.12 | 20.12 | 19.71 | 19.73 | 8,400 | -0.26(-1.30%) |
| Aug 13, 2014 | 19.99 | 19.99 | 19.99 | 0 | +0.01(+0.07%) | |
| Aug 12, 2014 | 19.89 | 19.98 | 19.89 | 19.98 | 1,450 | -0.05(-0.27%) |
| Aug 11, 2014 | 19.91 | 20.03 | 19.91 | 20.03 | 655 | +0.44(+2.25%) |
| Aug 08, 2014 | 19.59 | 19.77 | 19.59 | 800 | -0.18(-0.91%) | |
| Aug 06, 2014 | 19.77 | 19.77 | 19.77 | 0 | -0.63(-3.09%) | |
| Aug 05, 2014 | 20.50 | 20.53 | 20.40 | 20.40 | 48,520 | -0.25(-1.21%) |
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.
