Dark

FRRVY
FERROVIAL S A UNSP/ADR
stock OTC

Inactive

Aug 3, 2023

31.00USD+1.208%(+0.37)39,484

Pre-market

0.00USD-100.000%(-30.63)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-08-03	30.4000	31.5000	30.2600	31.0000	+1.208%	39,484	0.000%
2023-08-02	31.1100	31.1100	30.6300	30.6300	-1.194%	2,476	+1.208%
2023-08-01	32.8000	32.8000	30.9900	31.0000	0.000%	163,763	0.000%
2023-07-31	31.2000	31.2000	31.0000	31.0000	+2.649%	507	0.000%
2023-07-28	32.6500	32.6500	30.2000	30.2000	-7.786%	2,537	+2.649%
2023-07-27	31.6800	32.7900	30.5600	32.7500	+6.504%	2,350	-5.344%
2023-07-26	31.2800	31.2800	30.7500	30.7500	-0.774%	868	+0.813%
2023-07-25	31.2000	31.3000	30.9900	30.9900	-1.117%	1,551	+0.032%
2023-07-24	31.3700	32.0800	31.3400	31.3400	+1.919%	2,408	-1.085%
2023-07-21	31.3000	31.5000	30.7500	30.7500	-2.381%	1,139	+0.813%
2023-07-20	31.3000	31.9000	30.9500	31.5000	-0.631%	2,072	-1.587%
2023-07-19	32.8000	32.8000	30.8000	31.7000	+5.141%	2,472	-2.208%
2023-07-18	30.1500	31.0750	30.1500	30.1500	0.000%	6,384	+2.819%
2023-07-17	30.7500	32.7500	30.1500	30.1500	-1.663%	4,246	+2.819%
2023-07-14	30.5900	32.7500	30.5900	30.6600	-1.982%	3,234	+1.109%
2023-07-13	31.1500	31.2800	31.1500	31.2800	+3.576%	2,614	-0.895%
2023-07-12	30.6000	30.6000	30.1900	30.2000	+0.868%	3,016	+2.649%
2023-07-11	29.9400	29.9400	29.9400	29.9400	-0.861%	719	+3.540%
2023-07-10	29.5900	31.7955	29.5500	30.2000	+5.779%	10,552	+2.649%
2023-07-07	29.9700	32.7200	28.5500	28.5500	-11.661%	11,166	+8.581%
2023-07-06	28.9100	32.7300	28.9100	32.3185	+0.869%	17,293	-4.080%
2023-07-05	32.6000	33.2800	32.0400	32.0400	+3.023%	7,583	-3.246%
2023-07-03	31.4700	31.4700	31.1000	31.1000	+0.517%	698	-0.322%
2023-06-30	31.5500	31.5500	30.9400	30.9400	-0.258%	2,901	+0.194%
2023-06-29	31.0900	31.1500	31.0200	31.0200	-0.257%	2,070	-0.064%
2023-06-28	31.2100	31.2100	31.0900	31.1000	-0.766%	13,370	-0.322%
2023-06-27	30.8732	31.3500	30.4500	31.3400	+5.168%	13,234	-1.085%
2023-06-26	31.0700	32.3700	29.8000	29.8000	+2.230%	15,883	+4.027%
2023-06-23	30.9700	31.0800	29.1500	29.1500	+6.659%	26,034	+6.346%
2023-06-22	31.7100	31.8600	26.3600	27.3300	-13.238%	27,443	+13.428%
2023-06-21	31.8300	32.1160	30.9800	31.5000	-1.563%	2,325	-1.587%
2023-06-20	30.9100	33.5700	30.9100	32.0000	+3.426%	1,049	-3.125%
2023-06-16	33.2500	33.2500	30.9400	30.9400	-2.135%	3,130	+0.194%
2023-06-15	31.4500	31.6150	31.4300	31.6150	+1.493%	7,003	-1.945%
2023-06-14	31.2500	31.3200	31.0700	31.1500	+0.744%	4,059	-0.482%
2023-06-13	30.8660	30.9860	30.8660	30.9200	-0.117%	7,045	+0.259%
2023-06-12	30.8500	30.9840	30.8500	30.9563	+0.299%	3,381	+0.141%
2023-06-09	30.8550	30.8660	30.8200	30.8640	-0.782%	2,579	+0.441%
2023-06-08	31.0900	31.1072	31.0900	31.1072	+0.378%	894	-0.345%
2023-06-07	31.1700	31.1700	30.9600	30.9900	-0.590%	3,579	+0.032%
2023-06-06	31.0770	31.1900	31.0720	31.1740	-0.403%	2,708	-0.558%
2023-06-05	31.2100	31.3350	31.2100	31.3000	-0.032%	4,776	-0.958%
2023-06-02	30.8300	31.5250	30.8300	31.3100	-0.167%	52,794	-0.990%
2023-06-01	31.3400	31.3900	31.2800	31.3625	+1.169%	3,639	-1.156%
2023-05-31	30.8700	31.0000	30.8003	31.0000	-0.306%	7,818	0.000%
2023-05-30	31.2200	31.2200	31.0852	31.0950	+0.048%	1,366	-0.306%
2023-05-26	31.0660	31.1000	31.0201	31.0800	+0.064%	2,225	-0.257%
2023-05-25	31.3320	31.3320	31.0600	31.0600	-0.417%	3,005	-0.193%
2023-05-24	31.2500	31.3400	31.0900	31.1900	-1.078%	3,207	-0.609%
2023-05-23	31.6200	31.6200	31.5300	31.5300	-1.806%	3,677	-1.681%
2023-05-22	32.1000	32.1200	32.1000	32.1100	+0.943%	5,957	-3.457%
2023-05-19	31.8850	31.8850	31.7812	31.8100	+0.747%	2,165	-2.546%
2023-05-18	31.5600	31.5740	31.5300	31.5740	-0.633%	2,034	-1.818%
2023-05-17	31.7800	31.7800	31.7500	31.7750	+0.745%	2,088	-2.439%
2023-05-16	31.4640	31.5925	31.3800	31.5400	+0.414%	5,804	-1.712%
2023-05-15	31.2800	31.4100	31.2500	31.4100	-0.790%	1,968	-1.305%
2023-05-12	31.8800	31.8800	31.6100	31.6600	+2.426%	7,416	-2.085%
2023-05-11	31.0650	31.3300	30.9100	30.9100	-2.091%	11,345	+0.291%
2023-05-10	31.7100	31.7100	31.5700	31.5700	-0.630%	4,443	-1.806%
2023-05-09	31.6100	31.8000	31.5900	31.7700	-0.812%	7,349	-2.424%
2023-05-08	32.0200	32.1100	31.9500	32.0300	-0.031%	3,829	-3.216%
2023-05-05	31.9250	32.0400	31.9250	32.0400	+1.264%	2,825	-3.246%
2023-05-04	31.6150	31.7200	31.6150	31.6400	-0.390%	2,909	-2.023%
2023-05-03	31.6800	31.8650	31.6800	31.7640	+1.775%	1,784	-2.405%
2023-05-02	30.9600	31.2900	30.9600	31.2100	+0.177%	4,557	-0.673%
2023-05-01	31.2550	31.3500	31.0500	31.1550	-0.336%	10,148	-0.498%
2023-04-28	31.2600	31.2850	31.2600	31.2600	0.000%	1,756	-0.832%
2023-04-27	31.0900	31.2600	31.0700	31.2600	+1.231%	2,655	-0.832%
2023-04-26	31.0800	31.0900	30.8800	30.8800	+0.227%	4,623	+0.389%
2023-04-25	30.8800	30.9280	30.8100	30.8100	-0.773%	6,292	+0.617%
2023-04-24	30.9340	31.0500	30.9340	31.0500	+1.437%	2,017	-0.161%
2023-04-21	30.6200	30.6600	30.6100	30.6100	-0.939%	1,982	+1.274%
2023-04-20	31.1000	31.1000	30.8500	30.9000	+0.195%	10,259	+0.324%
2023-04-19	30.8650	30.8690	30.8400	30.8400	+1.715%	2,922	+0.519%
2023-04-18	30.1680	30.3200	30.1680	30.3200	+1.033%	1,720	+2.243%
2023-04-17	30.0450	30.0450	30.0100	30.0100	-0.990%	2,203	+3.299%
2023-04-14	30.3000	30.3100	30.1900	30.3100	+0.033%	4,488	+2.276%
2023-04-13	30.1000	30.3000	30.0550	30.3000	+1.815%	6,113	+2.310%
2023-04-12	29.7500	29.8780	29.6400	29.7600	+1.639%	6,223	+4.167%
2023-04-11	29.1800	29.2800	29.1725	29.2800	-0.445%	8,102	+5.874%
2023-04-10	29.6100	29.6100	29.4110	29.4110	-0.773%	2,245	+5.403%
2023-04-06	29.6000	29.7300	29.5900	29.6400	+0.245%	2,973	+4.588%
2023-04-05	29.6800	29.6806	29.5500	29.5675	+0.229%	10,957	+4.845%
2023-04-04	29.4706	29.6200	29.4700	29.5000	+0.528%	3,588	+5.085%
2023-04-03	29.1600	29.3500	29.1600	29.3450	-0.153%	13,287	+5.640%
2023-03-31	29.4500	29.5000	29.3400	29.3900	+0.321%	4,336	+5.478%
2023-03-30	29.4200	29.4200	29.2600	29.2960	+0.501%	2,113	+5.816%
2023-03-29	29.0450	29.2060	29.0450	29.1500	+2.209%	3,810	+6.346%
2023-03-28	28.5100	28.6300	28.4900	28.5200	+0.105%	81,014	+8.696%
2023-03-27	28.6300	28.6300	28.4000	28.4900	+0.141%	3,652	+8.810%
2023-03-24	28.1400	28.4500	28.1000	28.4500	-2.718%	4,194	+8.963%
2023-03-23	29.5700	29.6450	29.2450	29.2450	-0.051%	3,167	+6.001%
2023-03-22	29.2100	29.5000	29.1600	29.2600	+0.343%	8,615	+5.947%
2023-03-21	29.2000	29.2500	29.0800	29.1600	+2.047%	7,329	+6.310%
2023-03-20	28.6000	28.6300	28.4700	28.5750	+1.186%	5,843	+8.486%
2023-03-17	28.1100	28.3600	28.0400	28.2400	-0.528%	5,333	+9.773%
2023-03-16	27.9581	28.4100	27.9581	28.3900	+1.884%	2,462	+9.193%
2023-03-15	27.8100	27.9400	27.6750	27.8650	-3.106%	8,898	+11.251%
2023-03-14	28.6200	28.7925	28.5450	28.7582	+1.817%	4,062	+7.795%
2023-03-13	28.3300	28.3550	28.2360	28.2450	+0.445%	5,554	+9.754%
2023-03-10	28.3750	28.4150	28.0750	28.1200	+0.285%	3,095	+10.242%
2023-03-09	28.2400	28.2701	28.0400	28.0400	-0.355%	2,364	+10.556%
2023-03-08	28.2200	28.2350	28.1400	28.1400	-0.460%	3,510	+10.163%
2023-03-07	28.8550	28.8550	28.2650	28.2700	-2.484%	3,218	+9.657%
2023-03-06	29.1600	29.1600	28.9800	28.9900	-0.990%	2,603	+6.933%
2023-03-03	28.8100	29.2800	28.8100	29.2800	+3.226%	3,052	+5.874%
2023-03-02	28.2400	28.3650	28.2400	28.3650	+0.865%	9,180	+9.290%
2023-03-01	28.3550	28.3550	28.1200	28.1218	+1.049%	12,508	+10.235%
2023-02-28	27.7700	27.8850	27.7700	27.8300	+0.925%	3,815	+11.391%
2023-02-27	27.5400	27.6150	27.5400	27.5750	+0.749%	3,654	+12.421%
2023-02-24	27.2901	27.4050	27.2901	27.3700	-1.511%	1,040	+13.263%
2023-02-23	27.7650	27.8900	27.6200	27.7900	+2.132%	5,592	+11.551%
2023-02-22	27.3300	27.3300	27.1900	27.2100	-1.413%	3,143	+13.929%
2023-02-21	27.6300	27.6800	27.5200	27.6000	-2.560%	5,767	+12.319%
2023-02-17	28.0100	28.3540	28.0100	28.3250	-2.328%	4,020	+9.444%
2023-02-16	29.1000	29.1600	29.0000	29.0000	-0.990%	1,911	+6.897%
2023-02-15	29.1900	29.3000	29.1900	29.2900	-0.964%	3,242	+5.838%
2023-02-14	29.3550	29.5900	29.3550	29.5750	+0.068%	8,170	+4.818%
2023-02-13	29.2400	29.5800	29.2300	29.5550	+1.879%	6,055	+4.889%
2023-02-10	29.0110	29.0299	28.9400	29.0100	-1.158%	2,929	+6.860%
2023-02-09	29.6700	29.6700	29.3250	29.3500	+1.277%	9,735	+5.622%
2023-02-08	29.2200	29.2200	28.9500	28.9800	-0.344%	2,536	+6.970%
2023-02-07	28.7900	29.0800	28.7900	29.0800	-0.137%	6,331	+6.602%
2023-02-06	28.9700	29.1300	28.9700	29.1200	-0.817%	4,520	+6.456%
2023-02-03	29.5750	29.5750	29.3300	29.3600	-1.261%	2,087	+5.586%
2023-02-02	29.9500	29.9500	29.7099	29.7350	-0.645%	4,210	+4.254%
2023-02-01	29.5600	29.9600	29.5150	29.9280	+1.900%	5,684	+3.582%
2023-01-31	29.3100	29.3900	29.3040	29.3700	-0.609%	5,546	+5.550%
2023-01-30	29.7750	29.7750	29.5500	29.5500	-0.472%	4,002	+4.907%
2023-01-27	29.6300	29.8000	29.6100	29.6900	-0.403%	5,111	+4.412%
2023-01-26	29.6100	29.8100	29.6000	29.8100	+0.743%	4,352	+3.992%
2023-01-25	29.4400	29.5900	29.4400	29.5900	-0.051%	3,714	+4.765%
2023-01-24	29.3900	29.6520	29.3900	29.6050	+1.456%	14,571	+4.712%
2023-01-23	28.9900	29.2400	28.9900	29.1800	+0.621%	5,135	+6.237%
2023-01-20	28.9500	29.0000	28.9500	29.0000	+1.328%	979	+6.897%
2023-01-19	28.4750	28.6200	28.4400	28.6200	-0.487%	2,325	+8.316%
2023-01-18	29.1300	29.1300	28.7400	28.7600	+0.559%	4,054	+7.789%
2023-01-17	28.7700	28.7700	28.6000	28.6000	+1.015%	4,864	+8.392%
2023-01-13	28.1100	28.3125	28.0600	28.3125	+1.062%	2,016	+9.492%
2023-01-12	27.8600	28.0650	27.8600	28.0150	+2.394%	2,780	+10.655%
2023-01-11	27.6000	27.6500	27.3375	27.3600	-1.049%	3,752	+13.304%
2023-01-10	27.5000	27.6650	27.4880	27.6500	+1.992%	4,368	+12.116%
2023-01-09	27.4700	27.4700	27.1100	27.1100	+0.968%	3,864	+14.349%
2023-01-06	26.4250	26.8500	26.3550	26.8500	+3.111%	3,548	+15.456%
2023-01-05	26.1050	26.1050	25.9900	26.0400	-0.686%	8,114	+19.048%
2023-01-04	26.2900	26.3000	26.1450	26.2200	+1.314%	22,449	+18.230%
2023-01-03	25.9100	25.9100	25.6500	25.8800	-1.146%	4,457	+19.784%
2022-12-30	26.3100	26.3100	26.0700	26.1800	-0.076%	5,632	+18.411%
2022-12-29	26.2400	26.2700	26.2000	26.2000	+0.537%	1,425	+18.321%
2022-12-28	26.2100	26.2100	26.0350	26.0600	-0.191%	2,252	+18.956%
2022-12-27	26.1300	26.1300	26.0800	26.1100	+0.423%	1,230	+18.728%
2022-12-23	26.0000	26.0000	26.0000	26.0000	+1.365%	2,185	+19.231%
2022-12-22	25.8350	25.8350	25.6350	25.6500	-0.812%	3,169	+20.858%
2022-12-21	25.8300	25.8600	25.8200	25.8600	-0.077%	1,530	+19.876%
2022-12-20	25.8900	25.9000	25.8400	25.8800	-0.077%	2,812	+19.784%
2022-12-19	26.0400	26.0750	25.7800	25.9000	-0.116%	7,359	+19.691%
2022-12-16	26.2500	26.2600	25.8499	25.9300	-4.353%	3,899	+19.553%
2022-12-15	26.9700	27.2200	26.9500	27.1100	-0.331%	3,370	+14.349%
2022-12-14	27.0500	27.3500	27.0300	27.2000	-0.293%	1,693	+13.971%
2022-12-13	27.5000	27.5000	27.1600	27.2800	+1.074%	7,314	+13.636%
2022-12-12	26.8800	27.0250	26.8800	26.9900	+0.297%	3,254	+14.857%
2022-12-09	26.9450	27.0550	26.9000	26.9100	+0.112%	6,677	+15.199%
2022-12-08	26.6850	26.8800	26.6850	26.8800	-1.880%	2,956	+15.327%
2022-12-02	27.2300	27.4699	27.2300	27.3950	+0.348%	1,983	+13.159%
2022-12-01	27.3200	27.3200	27.3000	27.3000	+3.802%	830	+13.553%
2022-11-30	26.4400	26.4400	26.3000	26.3000	-0.435%	2,208	+17.871%
2022-11-29	26.3820	26.4150	26.3820	26.4150	-1.326%	717	+17.358%
2022-11-28	26.9800	26.9800	26.6800	26.7700	-0.400%	1,921	+15.801%
2022-11-25	26.6050	26.8775	26.6050	26.8775	+1.828%	2,669	+15.338%
2022-11-23	26.4200	26.4800	26.2300	26.3950	+0.171%	2,114	+17.446%
2022-11-22	26.1300	26.5400	26.1300	26.3500	+2.013%	6,822	+17.647%
2022-11-21	25.8150	25.8400	25.7500	25.8300	+0.525%	3,380	+20.015%
2022-11-18	25.7600	25.7600	25.6550	25.6950	+0.443%	3,482	+20.646%
2022-11-17	25.5850	25.5850	25.4530	25.5816	-0.228%	1,446	+21.181%
2022-11-16	25.7600	25.7900	25.6400	25.6400	-0.927%	2,714	+20.905%
2022-11-15	25.8300	25.8825	25.4900	25.8800	+0.936%	4,342	+19.784%
2022-11-14	25.7400	25.7400	25.6250	25.6400	-0.311%	2,503	+20.905%
2022-11-11	25.2200	25.7200	25.2000	25.7200	+3.584%	5,028	+20.529%
2022-11-10	24.5600	24.8750	24.4800	24.8300	+3.501%	4,188	+24.849%
2022-11-09	23.8500	23.9900	23.6700	23.9900	+1.523%	13,068	+29.221%
2022-11-08	23.4400	23.7063	23.4200	23.6300	+0.085%	12,579	+31.189%
2022-11-07	23.8700	24.8200	23.3500	23.6100	+0.639%	16,260	+31.300%
2022-11-04	23.5200	24.9200	23.4600	23.4600	+2.625%	41,564	+32.140%
2022-11-03	23.0000	23.6900	22.7500	22.8600	-3.747%	46,329	+35.608%
2022-11-02	24.0500	24.3350	23.7500	23.7500	-2.163%	15,114	+30.526%
2022-11-01	24.5200	24.5200	23.9400	24.2750	-0.756%	17,813	+27.703%
2022-10-31	24.3700	24.5000	24.3300	24.4600	+0.164%	18,972	+26.738%
2022-10-28	24.0400	24.4200	24.0400	24.4200	+0.370%	6,144	+26.945%
2022-10-27	23.9700	24.3300	23.9500	24.3300	+0.745%	12,022	+27.415%
2022-10-26	23.6900	24.1500	23.6900	24.1500	+2.853%	12,829	+28.364%
2022-10-25	23.3100	23.5200	23.2600	23.4800	+2.847%	65,532	+32.027%
2022-10-24	22.7600	22.8800	22.6500	22.8300	+1.062%	27,151	+35.786%
2022-10-21	22.4500	22.7800	22.3100	22.5900	-2.204%	9,824	+37.229%
2022-10-20	23.2300	23.4150	23.0500	23.0992	-0.862%	25,186	+34.204%
2022-10-19	23.5400	23.5400	23.2628	23.3000	-1.563%	16,853	+33.047%
2022-10-18	23.8000	23.8000	23.5600	23.6700	+0.852%	49,259	+30.967%
2022-10-17	23.1700	23.5200	23.1700	23.4700	+3.850%	30,072	+32.084%
2022-10-14	23.0360	23.0360	22.6000	22.6000	-1.482%	54,033	+37.168%
2022-10-13	22.5700	23.1600	22.5700	22.9400	+2.046%	59,802	+35.135%
2022-10-12	22.4500	22.6000	22.4500	22.4800	-0.222%	26,031	+37.900%
2022-10-11	22.5600	22.6000	22.4401	22.5300	+1.290%	49,165	+37.594%
2022-10-10	22.2200	22.3300	22.2200	22.2430	-0.211%	7,238	+39.370%
2022-10-07	22.6300	22.7000	22.2600	22.2900	-2.664%	21,609	+39.076%
2022-10-06	23.1500	23.1500	22.8701	22.9000	-3.294%	27,371	+35.371%
2022-10-05	23.4700	23.7700	23.4000	23.6800	-0.921%	20,933	+30.912%
2022-10-04	23.5700	23.9500	23.5700	23.9000	+4.504%	110,201	+29.707%
2022-10-03	22.7100	22.9100	22.6100	22.8700	+0.927%	61,076	+35.549%
2022-09-30	22.6400	22.7800	22.5500	22.6600	+0.177%	100,713	+36.805%
2022-09-29	22.5600	22.7100	22.4100	22.6200	-0.265%	145,296	+37.047%
2022-09-28	22.1750	22.6800	22.1750	22.6800	+2.951%	65,240	+36.684%
2022-09-27	22.2400	22.2800	21.9000	22.0300	-0.272%	166,932	+40.717%
2022-09-26	22.3800	22.4700	22.0300	22.0900	-1.996%	97,712	+40.335%
2022-09-23	22.6200	22.6400	22.4100	22.5400	-3.303%	21,927	+37.533%
2022-09-22	23.3300	23.3300	23.1301	23.3100	-1.646%	22,841	+32.990%
2022-09-21	23.9900	24.2400	23.7000	23.7000	-1.578%	22,366	+30.802%
2022-09-20	24.3500	24.4000	23.9500	24.0800	-3.872%	30,310	+28.738%
2022-09-19	24.7400	25.0500	24.7400	25.0500	+1.788%	26,250	+23.752%
2022-09-16	24.6700	24.8399	24.5075	24.6100	-1.165%	17,502	+25.965%
2022-09-15	24.8800	25.0600	24.8800	24.9000	-0.340%	16,053	+24.498%
2022-09-14	25.0600	25.1600	24.9400	24.9850	-0.640%	11,323	+24.074%
2022-09-13	25.4400	25.5000	25.1200	25.1460	-3.452%	18,133	+23.280%
2022-09-12	25.9000	26.1700	25.9000	26.0450	+3.230%	46,560	+19.025%
2022-09-09	25.2200	25.2800	25.1845	25.2300	+1.693%	25,357	+22.870%
2022-09-08	24.5400	24.8400	24.5100	24.8100	-0.241%	93,707	+24.950%
2022-09-07	24.5300	24.8700	24.5100	24.8700	+1.926%	63,460	+24.648%
2022-09-06	24.5200	24.5900	24.2600	24.4000	-0.180%	102,490	+27.049%
2022-09-02	25.0400	25.1010	24.4440	24.4440	-0.956%	29,301	+26.820%
2022-09-01	24.6400	24.6800	24.4700	24.6800	-1.438%	22,121	+25.608%
2022-08-31	25.0399	25.1700	24.9800	25.0400	-1.223%	23,928	+23.802%
2022-08-30	25.5600	25.5600	25.3300	25.3500	-0.763%	33,328	+22.288%
2022-08-29	25.5100	25.6260	25.5040	25.5450	-0.098%	11,251	+21.354%
2022-08-26	25.8900	26.1300	25.5500	25.5700	-1.654%	17,195	+21.236%
2022-08-25	26.1000	26.1000	25.8300	26.0000	-0.173%	11,601	+19.231%
2022-08-24	25.8200	26.1300	25.8200	26.0450	+0.638%	7,104	+19.025%
2022-08-23	25.9901	26.1750	25.8800	25.8800	-1.672%	19,193	+19.784%
2022-08-22	26.4200	26.4200	26.2500	26.3200	-2.083%	10,193	+17.781%
2022-08-19	27.0900	27.0900	26.8400	26.8800	-0.592%	8,844	+15.327%
2022-08-18	27.1500	27.1500	27.0150	27.0400	+0.111%	9,849	+14.645%
2022-08-17	26.9050	27.0550	26.9050	27.0100	-0.516%	3,756	+14.772%
2022-08-16	26.8800	27.1500	26.8700	27.1500	+0.986%	4,710	+14.180%
2022-08-15	26.9000	26.9100	26.8100	26.8850	-0.793%	4,879	+15.306%
2022-08-12	27.0600	27.1300	26.9020	27.1000	-1.077%	4,045	+14.391%
2022-08-11	27.5300	27.5700	27.3950	27.3950	+0.828%	21,667	+13.159%
2022-08-10	27.1100	27.2400	27.1100	27.1700	+0.630%	9,961	+14.096%
2022-08-09	26.3100	27.1300	26.3100	27.0000	+4.126%	33,386	+14.815%
2022-08-08	26.1100	26.1800	25.9100	25.9300	-2.077%	7,726	+19.553%
2022-08-05	26.2700	26.4800	26.2700	26.4800	-1.341%	39,544	+17.069%
2022-08-04	26.7500	26.9200	26.7500	26.8400	+0.487%	12,022	+15.499%
2022-08-03	26.8300	26.8300	26.6500	26.7100	+0.565%	9,677	+16.061%
2022-08-02	26.6300	26.7400	26.5600	26.5600	-0.914%	15,306	+16.717%
2022-08-01	26.7725	26.8450	26.7100	26.8050	+0.431%	12,165	+15.650%
2022-07-29	26.4200	26.6900	26.4200	26.6900	-3.402%	3,955	+16.148%
2022-07-28	26.6100	27.6300	26.6100	27.6300	+3.716%	12,744	+12.197%
2022-07-27	26.3600	26.6600	26.1800	26.6400	+1.177%	8,868	+16.366%
2022-07-26	26.2800	27.7200	26.2400	26.3301	-0.977%	12,710	+17.736%
2022-07-25	26.8250	26.8800	26.5700	26.5900	-0.094%	27,495	+16.585%
2022-07-22	26.7100	26.7600	26.5500	26.6150	+0.207%	4,882	+16.476%
2022-07-21	26.4800	26.5600	26.3800	26.5600	+0.606%	6,849	+16.717%
2022-07-20	26.8400	26.8500	26.4000	26.4000	-3.226%	39,951	+17.424%
2022-07-19	27.2400	27.4000	27.1450	27.2800	+2.986%	41,952	+13.636%
2022-07-18	26.2900	26.5300	26.1200	26.4890	+3.150%	46,577	+17.030%
2022-07-15	25.6100	25.8300	25.5300	25.6800	+3.298%	10,583	+20.717%
2022-07-14	24.5000	24.9000	24.5000	24.8600	-1.074%	18,174	+24.698%
2022-07-13	25.0300	25.2600	25.0300	25.1300	-0.966%	21,540	+23.359%
2022-07-12	25.1600	25.6299	25.1600	25.3750	+0.376%	33,014	+22.167%
2022-07-11	25.2300	25.4200	25.2300	25.2800	-4.079%	53,508	+22.627%
2022-07-08	26.4200	26.4900	26.3150	26.3550	+2.151%	13,013	+17.625%
2022-07-07	25.6300	25.8800	25.6200	25.8000	+1.795%	30,463	+20.155%
2022-07-06	25.1600	25.4400	25.1300	25.3450	+0.416%	109,895	+22.312%
2022-07-05	24.9800	25.2400	24.8800	25.2400	-0.708%	29,678	+22.821%
2022-07-01	25.0400	25.4200	25.0000	25.4200	+0.435%	39,392	+21.951%
2022-06-30	24.4800	25.4200	24.4800	25.3100	+0.437%	20,165	+22.481%
2022-06-29	25.1800	25.2900	25.1100	25.2000	-0.356%	22,113	+23.016%
2022-06-28	25.3800	25.7300	25.2400	25.2900	-0.746%	74,184	+22.578%
2022-06-27	25.3800	25.6900	25.3800	25.4800	-2.075%	20,471	+21.664%
2022-06-24	25.6000	26.0200	25.6000	26.0200	+2.968%	29,603	+19.139%
2022-06-23	25.0000	25.2700	24.8400	25.2700	+3.312%	31,799	+22.675%
2022-06-22	24.1800	24.6100	24.1800	24.4600	-0.041%	44,997	+26.738%
2022-06-21	24.5650	24.5750	24.4000	24.4700	-0.730%	26,570	+26.686%
2022-06-17	24.9000	24.9000	24.5800	24.6500	-0.081%	50,635	+25.761%
2022-06-16	24.6001	24.8950	24.6000	24.6700	-0.444%	39,192	+25.659%
2022-06-15	24.7900	25.0000	24.4200	24.7800	+2.460%	26,597	+25.101%
2022-06-14	24.8100	24.8100	24.0200	24.1850	-4.558%	22,807	+28.179%
2022-06-13	25.4250	25.6400	25.3400	25.3400	-2.238%	13,706	+22.336%
2022-06-10	26.0500	26.0950	25.8950	25.9200	-1.445%	15,187	+19.599%
2022-06-09	26.5950	26.5950	26.3000	26.3000	-2.048%	3,468	+17.871%
2022-06-08	26.9600	27.1200	26.8500	26.8500	-0.408%	7,663	+15.456%
2022-06-07	26.7000	27.0300	26.6600	26.9600	+1.544%	7,264	+14.985%
2022-06-06	26.5300	26.5700	26.5300	26.5500	+0.568%	5,487	+16.761%
2022-06-03	26.1650	26.4000	26.1650	26.4000	+0.686%	4,266	+17.424%
2022-06-02	26.1100	26.2200	25.8850	26.2200	+2.182%	9,206	+18.230%
2022-06-01	25.8300	25.8300	25.4550	25.6600	-1.270%	7,726	+20.811%
2022-05-27	25.8200	25.9900	25.7900	25.9900	+0.666%	4,184	+19.277%
2022-05-26	25.8550	25.9400	25.3300	25.8180	-0.201%	7,920	+20.071%
2022-05-25	25.7300	25.9700	25.4740	25.8700	+1.252%	6,701	+19.830%
2022-05-24	25.2400	26.6499	25.2400	25.5500	+1.692%	23,256	+21.331%
2022-05-23	25.0650	25.2800	25.0300	25.1250	-2.313%	13,587	+23.383%
2022-05-20	24.6400	25.7300	24.2600	25.7199	+5.626%	14,423	+20.529%
2022-05-19	24.5200	26.0000	24.3400	24.3500	-0.450%	4,595	+27.310%
2022-05-18	25.0200	25.8800	24.4600	24.4600	-2.589%	13,495	+26.738%
2022-05-17	25.4200	25.6500	25.0850	25.1100	+1.660%	25,303	+23.457%
2022-05-16	25.2975	26.2600	24.7000	24.7000	+1.188%	41,257	+25.506%
2022-05-13	24.7500	25.4900	24.4100	24.4100	+0.074%	22,589	+26.997%
2022-05-12	24.1700	25.0000	23.9300	24.3920	+0.420%	49,359	+27.091%
2022-05-11	24.8500	25.7000	24.2900	24.2900	-0.857%	43,443	+27.625%
2022-05-10	24.7300	24.9200	24.2000	24.5000	+2.725%	55,021	+26.531%
2022-05-09	24.3970	24.4500	23.6200	23.8500	-4.178%	19,519	+29.979%
2022-05-06	25.0500	25.0500	24.7900	24.8900	-2.200%	98,506	+24.548%
2022-05-05	26.0300	26.0300	25.1900	25.4500	-3.489%	32,921	+21.807%
2022-05-04	25.8700	26.3700	25.7600	26.3700	+3.452%	26,645	+17.558%
2022-05-03	25.5000	25.5400	25.4080	25.4900	+1.797%	46,791	+21.616%
2022-05-02	25.0300	25.2300	24.8100	25.0400	-1.727%	27,072	+23.802%
2022-04-29	26.0600	26.0600	25.4800	25.4800	-2.991%	15,964	+21.664%
2022-04-28	25.9600	26.3300	25.9100	26.2657	+1.139%	22,955	+18.025%
2022-04-27	26.0000	26.1550	25.9600	25.9700	-0.574%	23,832	+19.369%
2022-04-26	26.5300	26.5300	26.1200	26.1200	-0.571%	31,833	+18.683%
2022-04-25	26.0540	26.2700	25.9100	26.2700	+0.229%	19,038	+18.005%
2022-04-22	26.7500	26.7500	26.1700	26.2100	-3.993%	16,036	+18.275%
2022-04-21	27.7400	27.8000	27.2800	27.3000	-0.219%	7,430	+13.553%
2022-04-20	27.3700	27.4700	27.3400	27.3600	-0.255%	8,300	+13.304%
2022-04-19	27.2300	27.4300	26.9400	27.4300	+0.256%	14,478	+13.015%
2022-04-18	27.3600	27.8600	27.3600	27.3600	-1.759%	12,673	+13.304%
2022-04-14	27.8500	27.8500	27.8500	27.8500	+0.942%	398	+11.311%
2022-04-13	27.3100	27.6100	27.3100	27.5900	+1.846%	18,248	+12.360%
2022-04-12	27.3600	27.3700	26.9800	27.0900	+1.195%	41,466	+14.433%
2022-04-11	27.0100	27.0100	26.7700	26.7700	+1.710%	20,034	+15.801%
2022-04-08	26.3600	26.4500	26.3000	26.3200	-1.015%	11,938	+17.781%
2022-04-07	26.7600	26.7600	26.4000	26.5900	+2.902%	15,453	+16.585%
2022-04-06	25.7200	25.9900	25.7200	25.8400	-1.072%	28,131	+19.969%
2022-04-05	26.5400	26.5400	25.9400	26.1200	-1.694%	21,917	+18.683%
2022-04-04	26.6800	26.7100	26.5500	26.5700	-1.080%	10,160	+16.673%
2022-04-01	27.0200	27.0200	26.7500	26.8600	+1.397%	8,061	+15.413%
2022-03-31	26.6100	26.8500	26.4900	26.4900	-0.749%	14,468	+17.025%
2022-03-30	26.9200	26.9200	26.6800	26.6900	-2.019%	5,150	+16.148%
2022-03-29	27.1200	27.3299	27.0500	27.2400	+1.927%	27,443	+13.803%
2022-03-28	26.7200	26.7250	26.4600	26.7250	-1.274%	10,225	+15.996%
2022-03-25	27.5150	27.5200	26.9500	27.0700	-1.938%	9,639	+14.518%
2022-03-24	27.3600	27.6500	27.3300	27.6050	+1.228%	4,076	+12.298%
2022-03-23	27.2400	27.3700	27.2200	27.2700	-1.481%	7,923	+13.678%
2022-03-22	27.7600	27.7600	27.5600	27.6800	0.000%	30,716	+11.994%
2022-03-21	27.8400	27.8400	27.4850	27.6800	-2.638%	7,965	+11.994%
2022-03-18	27.9200	28.4300	27.9200	28.4300	-0.525%	29,138	+9.040%
2022-03-17	28.2000	28.6725	28.2000	28.5800	+2.658%	17,707	+8.467%
2022-03-16	27.9000	28.0400	27.5100	27.8400	+1.978%	12,679	+11.351%
2022-03-15	27.2700	27.3900	26.9500	27.3000	+0.515%	36,663	+13.553%
2022-03-14	27.3400	27.4100	26.9900	27.1600	+2.762%	24,612	+14.138%
2022-03-11	26.7800	26.7800	26.4300	26.4300	+0.762%	19,515	+17.291%
2022-03-10	26.2800	26.3900	26.1300	26.2300	-1.907%	51,685	+18.185%
2022-03-09	26.5400	26.9600	26.5100	26.7400	+5.317%	48,977	+15.931%
2022-03-08	25.3000	26.1900	25.0400	25.3900	+2.586%	132,844	+22.095%
2022-03-07	25.5870	25.6700	24.5400	24.7500	-3.546%	69,600	+25.253%
2022-03-04	25.5200	25.7300	25.4200	25.6600	-3.060%	48,431	+20.811%
2022-03-03	26.6400	26.6800	26.3200	26.4700	-3.429%	36,933	+17.114%
2022-03-02	27.2300	27.5150	27.1670	27.4100	+3.259%	38,077	+13.097%
2022-03-01	27.3300	27.4100	26.3000	26.5450	-1.831%	81,908	+16.783%
2022-02-28	27.2200	27.4250	26.9000	27.0400	-1.494%	46,622	+14.645%
2022-02-25	26.9200	27.4900	26.9100	27.4500	+5.740%	27,162	+12.933%
2022-02-24	25.4400	26.4000	25.4400	25.9600	-3.709%	36,453	+19.414%
2022-02-23	27.1400	27.2500	26.9500	26.9600	-1.282%	28,166	+14.985%
2022-02-22	27.3200	27.4300	27.1200	27.3100	-1.833%	21,804	+13.512%
2022-02-18	28.3000	28.3000	27.7300	27.8200	-2.659%	8,001	+11.431%
2022-02-17	28.6400	28.7245	28.5200	28.5800	-0.279%	22,755	+8.467%
2022-02-16	28.5500	28.7700	28.5200	28.6600	+2.798%	13,976	+8.165%
2022-02-15	27.7800	27.9400	27.7100	27.8800	+3.952%	63,479	+11.191%
2022-02-14	26.9600	26.9600	26.6400	26.8200	-1.506%	19,847	+15.585%
2022-02-11	27.8100	27.8400	27.2300	27.2300	-2.050%	11,571	+13.845%
2022-02-10	27.8400	28.1900	27.7900	27.8000	-1.593%	14,304	+11.511%
2022-02-09	28.3800	28.3800	28.2300	28.2500	+2.504%	13,049	+9.735%
2022-02-08	27.2700	27.5600	27.2600	27.5600	+1.697%	17,202	+12.482%
2022-02-07	27.3600	27.3600	26.9700	27.1000	-2.166%	11,253	+14.391%

.dark-mode .TTnshY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TTnshY{ color: #333333; background-color: white; border: 2px solid #333333; }FRRVYFERROVIAL S A UNSP/ADRstock OTC

FRRVY
FERROVIAL S A UNSP/ADR
stock OTC