Ferrovial Sa ADR (OP: FRRVY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2015 | 22.15 | 22.15 | 22.15 | 22.15 | 109 | +0.36(+1.65%) |
| May 28, 2015 | 21.80 | 21.80 | 21.79 | 21.79 | 415 | -0.34(-1.54%) |
| May 26, 2015 | 22.13 | 22.13 | 22.13 | 0 | -0.53(-2.34%) | |
| May 22, 2015 | 22.66 | 22.66 | 22.66 | 0 | +0.09(+0.40%) | |
| May 20, 2015 | 22.57 | 22.57 | 22.57 | 72 | -0.47(-2.04%) | |
| May 18, 2015 | 23.04 | 23.04 | 23.04 | 0 | +0.04(+0.17%) | |
| May 15, 2015 | 22.55 | 23.00 | 22.55 | 23.00 | 616 | -0.67(-2.83%) |
| May 14, 2015 | 23.65 | 23.70 | 23.65 | 23.67 | 1,430 | +0.67(+2.91%) |
| May 11, 2015 | 23.00 | 23.00 | 23.00 | 0 | -0.06(-0.26%) | |
| May 04, 2015 | 23.06 | 23.06 | 23.06 | 0 | +0.60(+2.68%) | |
| Apr 29, 2015 | 22.46 | 22.46 | 22.46 | 0 | -0.18(-0.80%) | |
| Apr 28, 2015 | 22.55 | 22.88 | 22.55 | 22.64 | 704 | +0.31(+1.39%) |
| Apr 27, 2015 | 22.33 | 22.33 | 22.33 | 22.33 | 500 | +0.28(+1.27%) |
| Apr 24, 2015 | 21.99 | 22.23 | 21.99 | 22.05 | 86,764 | -0.21(-0.94%) |
| Apr 21, 2015 | 22.26 | 22.26 | 22.26 | 91 | +0.25(+1.12%) | |
| Apr 20, 2015 | 21.93 | 22.01 | 21.77 | 22.01 | 785 | -0.21(-0.93%) |
| Apr 17, 2015 | 21.85 | 22.22 | 21.73 | 22.22 | 2,781 | +0.05(+0.23%) |
| Apr 16, 2015 | 22.07 | 22.17 | 22.07 | 22.17 | 530 | -0.47(-2.08%) |
| Apr 14, 2015 | 22.64 | 22.64 | 22.64 | 63 | +0.36(+1.62%) | |
| Apr 10, 2015 | 22.28 | 22.28 | 22.28 | 0 | +0.42(+1.92%) | |
| Apr 09, 2015 | 22.19 | 22.19 | 21.86 | 21.86 | 3,390 | -0.43(-1.91%) |
| Apr 07, 2015 | 22.29 | 22.29 | 22.29 | 50 | +0.58(+2.65%) | |
| Apr 06, 2015 | 21.71 | 21.71 | 21.71 | 21.71 | 1,102 | -0.08(-0.37%) |
| Apr 02, 2015 | 21.79 | 21.79 | 21.79 | 0 | +0.54(+2.54%) | |
| Apr 01, 2015 | 21.32 | 21.32 | 21.25 | 21.25 | 512 | +0.14(+0.66%) |
| Mar 30, 2015 | 21.11 | 21.11 | 21.11 | 0 | +0.00(+0.00%) | |
| Mar 27, 2015 | 21.11 | 21.11 | 21.11 | 21.11 | 500 | +0.02(+0.09%) |
| Mar 26, 2015 | 20.78 | 21.09 | 20.78 | 21.09 | 457 | -0.27(-1.24%) |
| Mar 25, 2015 | 21.36 | 21.36 | 21.36 | 21.36 | 2,623 | +0.77(+3.72%) |
| Mar 19, 2015 | 20.59 | 20.59 | 20.59 | 40 | +0.14(+0.68%) | |
| Mar 17, 2015 | 20.45 | 20.45 | 20.45 | 104 | +0.20(+0.99%) | |
| Mar 12, 2015 | 20.25 | 20.25 | 20.25 | 0 | +0.03(+0.15%) | |
| Mar 11, 2015 | 20.16 | 20.22 | 20.16 | 20.22 | 200 | -0.49(-2.37%) |
| Mar 09, 2015 | 20.71 | 20.71 | 20.71 | 0 | -0.03(-0.14%) | |
| Mar 06, 2015 | 20.76 | 20.76 | 20.74 | 20.74 | 620 | -0.50(-2.35%) |
| Mar 05, 2015 | 21.20 | 21.24 | 21.20 | 21.24 | 2,253 | +0.33(+1.58%) |
| Mar 04, 2015 | 21.10 | 21.10 | 20.91 | 0 | -0.19(-0.90%) |
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.
