Ferrovial SE (PK) (FERVF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | -0.003 | -0.00736322803917 | 40.743 | 40.743 | 35.3 | 652 | 38.03121139 | CS |
| 26 | 1.96 | 5.05415162455 | 38.78 | 40.743 | 35.3 | 497 | 38.09446367 | CS |
| 52 | 7.34 | 21.9760479042 | 33.4 | 40.743 | 29.5 | 383 | 36.41883597 | CS |
| 156 | 7.34 | 21.9760479042 | 33.4 | 40.743 | 29.5 | 383 | 36.41883597 | CS |
| 260 | 7.34 | 21.9760479042 | 33.4 | 40.743 | 29.5 | 383 | 36.41883597 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718919000 | 40.74 | 0 | 0.00 | 40.74 | 40.74 | 40.74 | 0 |
| 1718746200 | 40.74 | 0 | 0.00 | 40.74 | 40.74 | 40.74 | 0 |
| 1718659800 | 40.74 | 0 | 0.00 | 40.74 | 40.74 | 40.74 | 0 |
| 1718400600 | 40.74 | 0 | 0.00 | 40.74 | 40.74 | 40.74 | 0 |
| 1718314200 | 40.74 | 0 | 0.00 | 40.74 | 40.74 | 40.74 | 0 |
| 1718227800 | 40.74 | 0 | 0.00 | 40.74 | 40.74 | 40.74 | 0 |
| 1718141400 | 40.74 | 0 | 0.00 | 40.74 | 40.74 | 40.74 | 0 |
| 1718055000 | 40.74 | 0 | 0.00 | 40.74 | 40.74 | 40.74 | 0 |
| 1717795800 | 40.74 | 0 | 0.00 | 40.74 | 40.74 | 40.74 | 0 |
| 1717709400 | 40.74 | 0 | 0.00 | 40.74 | 40.74 | 40.74 | 0 |
| 1717622400 | 40.74 | 0 | 0.00 | 40.74 | 40.74 | 40.74 | 0 |
| 1717536000 | 40.74 | 0 | 0.00 | 40.74 | 40.74 | 40.74 | 0 |
| 1717449600 | 40.74 | 0 | 0.00 | 40.74 | 40.74 | 40.74 | 0 |
| 1717190400 | 40.74 | 0 | 0.00 | 40.74 | 40.74 | 40.74 | 0 |
| 1717104000 | 40.74 | 0 | 0.00 | 40.74 | 40.74 | 40.74 | 0 |
| 1717017600 | 40.74 | 0 | 0.00 | 40.74 | 40.74 | 40.74 | 0 |
| 1716931200 | 40.74 | 0 | 0.00 | 40.74 | 40.74 | 40.74 | 0 |
| 1716585600 | 40.74 | 0 | 0.00 | 40.74 | 40.74 | 40.74 | 0 |
| 1716499200 | 40.74 | 0 | 0.00 | 40.74 | 40.74 | 40.74 | 0 |
| 1716412800 | 40.74 | 0 | 0.00 | 40.74 | 40.74 | 40.74 | 0 |
| 1716326400 | 40.74 | 0 | 0.00 | 40.74 | 40.74 | 40.74 | 0 |
| 1716240000 | 40.74 | 0 | 0.00 | 40.74 | 40.74 | 40.74 | 0 |
| 1715980800 | 40.74 | 0 | 0.00 | 40.74 | 40.74 | 40.74 | 0 |
| 1715894400 | 40.74 | 0 | 0.00 | 40.74 | 40.74 | 40.74 | 0 |
| 1715808000 | 40.74 | 0 | 0.00 | 40.74 | 40.74 | 40.74 | 0 |
| 1715721600 | 40.74 | 0 | 0.00 | 40.74 | 40.74 | 40.74 | 0 |
| 1715635200 | 40.74 | 0 | 0.00 | 40.74 | 40.74 | 40.74 | 0 |
| 1715376000 | 40.74 | 0 | 0.00 | 40.74 | 40.74 | 40.74 | 0 |
| 1715289600 | 40.74 | 0 | 0.00 | 40.74 | 40.74 | 40.74 | 0 |
| 1715203200 | 40.74 | 0.4 | 0.99 | 40.74 | 40.74 | 40.74 | 614 |
| 1715117340 | 40.34 | 0.34 | 0.85 | 40.34 | 40.34 | 40.34 | 270 |
| 1715030940 | 40 | 0.71 | 1.81 | 40 | 40 | 40 | 125 |
| 1714771740 | 39.29 | 1.69 | 4.49 | 39.29 | 39.29 | 39.29 | 100 |
| 1714684800 | 37.6 | 0 | 0.00 | 37.6 | 37.6 | 37.6 | 0 |
| 1714598400 | 37.6 | 1.48 | 4.10 | 37.6 | 37.6 | 37.6 | 100 |
| 1714512600 | 36.12 | 0 | 0.00 | 36.12 | 36.12 | 36.12 | 0 |
| 1714425900 | 36.12 | 0 | 0.00 | 36.12 | 36.12 | 36.12 | 0 |
| 1714166700 | 36.12 | 0 | 0.00 | 36.12 | 36.12 | 36.12 | 0 |
| 1714080300 | 36.12 | 0.01 | 0.02 | 36.12 | 36.12 | 36.12 | 141 |
| 1713994140 | 36.1115 | 0 | 0.00 | 36.1115 | 36.1115 | 36.1115 | 0 |
| 1713907740 | 36.1115 | 0 | 0.00 | 36.1115 | 36.1115 | 36.1115 | 0 |
| 1713821340 | 36.1115 | 0 | 0.00 | 36.1115 | 36.1115 | 36.1115 | 0 |
| 1713562140 | 36.1115 | 0 | 0.00 | 36.1115 | 36.1115 | 36.1115 | 0 |
| 1713475740 | 36.1115 | 0 | 0.00 | 36.1115 | 36.1115 | 36.1115 | 0 |
| 1713389340 | 36.1115 | 0 | 0.00 | 36.1115 | 36.1115 | 36.1115 | 0 |
| 1713302940 | 36.1115 | -1.47 | -3.91 | 35.3 | 36.1115 | 35.3 | 800 |
| 1713216360 | 37.58 | 0 | 0.00 | 37.58 | 37.58 | 37.58 | 0 |
| 1712957160 | 37.58 | 0 | 0.00 | 37.58 | 37.58 | 37.58 | 0 |
| 1712870760 | 37.58 | -0.06 | -0.16 | 37.58 | 37.58 | 37.58 | 300 |
| 1712784540 | 37.64 | 0 | 0.00 | 37.64 | 37.64 | 37.64 | 0 |
| 1712698140 | 37.64 | 0.02 | 0.05 | 37.64 | 37.64 | 37.64 | 159 |
| 1712611200 | 37.62 | -3.12 | -7.67 | 38.652 | 38.652 | 37.62 | 4154 |
| 1712352300 | 40.743 | 0 | 0.00 | 40.743 | 40.743 | 40.743 | 0 |
| 1712265900 | 40.743 | 0 | 0.00 | 40.743 | 40.743 | 40.743 | 0 |
| 1712179500 | 40.743 | 0.72 | 1.81 | 40.743 | 40.743 | 40.743 | 404 |
| 1712064600 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 0 |
| 1711978200 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 0 |
| 1711632600 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 0 |
| 1711546200 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 0 |
| 1711459800 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 0 |
| 1711373400 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 0 |
| 1711114200 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 0 |
| 1711027800 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
