Mercados españoles cerrados en 6 hrs 21 min
IBEX 35
10.624,90 -140,10 (-1,30%) Euro Stoxx 50
4.891,88 -44,69 (-0,91%) Dólar/Euro
1,0654 +0,0008 (+0,07%) Petróleo Brent
87,33 +0,22 (+0,25%) Oro
2.399,80 +1,80 (+0,08%) Bitcoin EUR
60.651,87 +2.949,63 (+5,11%)
Fomento de Construcciones y Contratas, S.A. (FCC.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 09:00AM CEST. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | 63 |
| 18 abr 2024 | 12,32 | 12,56 | 12,32 | 12,56 | 12,56 | 6025 |
| 17 abr 2024 | 12,44 | 12,44 | 12,28 | 12,44 | 12,44 | 1896 |
| 16 abr 2024 | 12,60 | 12,60 | 12,28 | 12,38 | 12,38 | 7569 |
| 15 abr 2024 | 12,44 | 12,54 | 12,38 | 12,40 | 12,40 | 13.234 |
| 12 abr 2024 | 12,50 | 12,68 | 12,42 | 12,60 | 12,60 | 7713 |
| 11 abr 2024 | 12,40 | 12,60 | 12,40 | 12,42 | 12,42 | 13.801 |
| 10 abr 2024 | 12,40 | 12,50 | 12,40 | 12,42 | 12,42 | 10.546 |
| 09 abr 2024 | 12,40 | 12,46 | 12,40 | 12,40 | 12,40 | 9584 |
| 08 abr 2024 | 12,44 | 12,68 | 12,38 | 12,50 | 12,50 | 6944 |
| 05 abr 2024 | 12,40 | 12,62 | 12,36 | 12,44 | 12,44 | 10.179 |
| 04 abr 2024 | 12,38 | 12,64 | 12,38 | 12,50 | 12,50 | 4680 |
| 03 abr 2024 | 12,40 | 12,58 | 12,26 | 12,38 | 12,38 | 12.181 |
| 02 abr 2024 | 12,24 | 12,60 | 12,24 | 12,44 | 12,44 | 16.332 |
| 28 mar 2024 | 12,60 | 12,80 | 12,58 | 12,64 | 12,64 | 8936 |
| 27 mar 2024 | 12,16 | 12,68 | 12,08 | 12,60 | 12,60 | 26.746 |
| 26 mar 2024 | 12,12 | 12,34 | 12,04 | 12,26 | 12,26 | 13.399 |
| 25 mar 2024 | 12,10 | 12,26 | 12,10 | 12,12 | 12,12 | 11.136 |
| 22 mar 2024 | 12,10 | 12,32 | 12,10 | 12,20 | 12,20 | 12.012 |
| 21 mar 2024 | 12,20 | 12,44 | 12,18 | 12,34 | 12,34 | 8806 |
| 20 mar 2024 | 12,40 | 12,40 | 12,12 | 12,18 | 12,18 | 14.146 |
| 19 mar 2024 | 12,24 | 12,46 | 12,24 | 12,40 | 12,40 | 18.907 |
| 18 mar 2024 | 12,62 | 12,62 | 12,28 | 12,30 | 12,30 | 7391 |
| 15 mar 2024 | 12,22 | 12,72 | 12,22 | 12,34 | 12,34 | 355.198 |
| 14 mar 2024 | 12,50 | 12,56 | 12,30 | 12,30 | 12,30 | 16.976 |
| 13 mar 2024 | 12,22 | 12,70 | 12,22 | 12,46 | 12,46 | 16.398 |
| 12 mar 2024 | 12,34 | 12,34 | 12,10 | 12,20 | 12,20 | 8205 |
| 11 mar 2024 | 12,20 | 12,46 | 12,14 | 12,32 | 12,32 | 14.122 |
| 08 mar 2024 | 12,74 | 12,74 | 12,18 | 12,22 | 12,22 | 7132 |
| 07 mar 2024 | 12,42 | 12,74 | 12,42 | 12,64 | 12,64 | 3116 |
| 06 mar 2024 | 12,64 | 12,72 | 12,34 | 12,48 | 12,48 | 6074 |
| 05 mar 2024 | 12,74 | 12,96 | 12,70 | 12,72 | 12,72 | 13.121 |
| 04 mar 2024 | 12,92 | 13,18 | 12,58 | 12,58 | 12,58 | 18.751 |
| 01 mar 2024 | 13,22 | 13,24 | 12,78 | 12,86 | 12,86 | 99.677 |
| 29 feb 2024 | 13,26 | 13,28 | 13,00 | 13,28 | 13,28 | 14.765 |
| 28 feb 2024 | 12,92 | 13,14 | 12,92 | 13,00 | 13,00 | 13.410 |
| 27 feb 2024 | 12,50 | 12,92 | 12,50 | 12,92 | 12,92 | 19.286 |
| 26 feb 2024 | 12,78 | 12,84 | 12,48 | 12,68 | 12,68 | 12.375 |
| 23 feb 2024 | 12,66 | 12,66 | 12,30 | 12,54 | 12,54 | 16.124 |
| 22 feb 2024 | 12,58 | 12,82 | 12,50 | 12,70 | 12,70 | 8388 |
| 21 feb 2024 | 12,74 | 12,86 | 12,40 | 12,50 | 12,50 | 14.128 |
| 20 feb 2024 | 12,60 | 12,74 | 12,54 | 12,62 | 12,62 | 10.583 |
| 19 feb 2024 | 12,18 | 12,74 | 12,18 | 12,60 | 12,60 | 14.336 |
| 16 feb 2024 | 12,14 | 12,30 | 12,00 | 12,24 | 12,24 | 9011 |
| 15 feb 2024 | 12,20 | 12,24 | 11,86 | 12,04 | 12,04 | 7208 |
| 14 feb 2024 | 11,94 | 12,32 | 11,94 | 12,16 | 12,16 | 8612 |
| 13 feb 2024 | 11,78 | 12,40 | 11,78 | 12,02 | 12,02 | 10.365 |
| 12 feb 2024 | 12,00 | 12,50 | 12,00 | 12,14 | 12,14 | 9440 |
| 09 feb 2024 | 12,40 | 12,48 | 11,96 | 12,04 | 12,04 | 7592 |
| 08 feb 2024 | 12,12 | 12,20 | 11,72 | 12,18 | 12,18 | 11.798 |
| 07 feb 2024 | 12,02 | 12,16 | 11,90 | 11,92 | 11,92 | 8652 |
| 06 feb 2024 | 12,16 | 12,22 | 12,00 | 12,12 | 12,12 | 11.082 |
| 05 feb 2024 | 12,48 | 12,60 | 12,22 | 12,22 | 12,22 | 4914 |
| 02 feb 2024 | 12,44 | 12,58 | 12,30 | 12,48 | 12,48 | 13.422 |
| 01 feb 2024 | 12,72 | 12,72 | 12,26 | 12,42 | 12,42 | 18.820 |
| 31 ene 2024 | 12,64 | 12,90 | 12,56 | 12,72 | 12,72 | 9261 |
| 30 ene 2024 | 13,50 | 13,50 | 12,60 | 12,72 | 12,72 | 13.948 |
| 29 ene 2024 | 13,20 | 13,24 | 12,86 | 13,04 | 13,04 | 7556 |
| 26 ene 2024 | 14,00 | 14,00 | 13,36 | 13,42 | 13,42 | 8618 |
| 25 ene 2024 | 13,12 | 14,00 | 13,12 | 13,62 | 13,62 | 12.876 |
| 24 ene 2024 | 13,14 | 13,44 | 13,10 | 13,44 | 13,44 | 8375 |
| 23 ene 2024 | 13,44 | 13,50 | 13,20 | 13,24 | 13,24 | 29.340 |
| 22 ene 2024 | 13,50 | 13,80 | 13,44 | 13,62 | 13,62 | 12.380 |
| 19 ene 2024 | 13,50 | 13,62 | 13,50 | 13,54 | 13,54 | 4554 |
| 18 ene 2024 | 13,68 | 13,78 | 13,50 | 13,64 | 13,64 | 11.396 |
| 17 ene 2024 | 13,76 | 13,90 | 13,54 | 13,68 | 13,68 | 11.313 |
| 16 ene 2024 | 14,24 | 14,24 | 13,68 | 14,06 | 14,06 | 21.328 |
| 15 ene 2024 | 13,94 | 14,16 | 13,86 | 14,10 | 14,10 | 19.706 |
| 12 ene 2024 | 14,08 | 14,26 | 14,02 | 14,06 | 14,06 | 9808 |
| 11 ene 2024 | 14,32 | 14,44 | 14,14 | 14,18 | 14,18 | 13.106 |
| 10 ene 2024 | 14,52 | 14,52 | 14,28 | 14,40 | 14,40 | 12.012 |
| 09 ene 2024 | 14,68 | 14,68 | 14,56 | 14,58 | 14,58 | 8039 |
| 08 ene 2024 | 14,70 | 14,80 | 14,60 | 14,72 | 14,72 | 5765 |
| 05 ene 2024 | 15,00 | 15,00 | 14,64 | 14,78 | 14,78 | 7958 |
| 04 ene 2024 | 14,70 | 14,98 | 14,42 | 14,80 | 14,80 | 32.415 |
| 03 ene 2024 | 14,60 | 14,70 | 14,28 | 14,66 | 14,66 | 27.843 |
| 02 ene 2024 | 13,96 | 14,72 | 13,62 | 14,60 | 14,60 | 34.439 |
| 29 dic 2023 | 14,38 | 14,72 | 14,30 | 14,56 | 14,56 | 45.432 |
| 28 dic 2023 | 14,34 | 14,76 | 14,26 | 14,36 | 14,36 | 34.772 |
| 27 dic 2023 | 14,78 | 14,94 | 14,40 | 14,52 | 14,52 | 54.144 |
| 22 dic 2023 | 15,40 | 15,40 | 15,00 | 15,00 | 15,00 | 17.981 |
| 21 dic 2023 | 15,12 | 15,40 | 15,12 | 15,40 | 15,40 | 32.224 |
| 20 dic 2023 | 15,38 | 15,40 | 15,12 | 15,30 | 15,30 | 43.810 |
| 19 dic 2023 | 15,02 | 15,38 | 15,00 | 15,22 | 15,22 | 70.819 |
| 18 dic 2023 | 14,76 | 15,06 | 14,52 | 14,94 | 14,94 | 75.693 |
| 15 dic 2023 | 14,52 | 15,10 | 14,50 | 14,86 | 14,86 | 136.183 |
| 14 dic 2023 | 14,40 | 14,56 | 14,32 | 14,56 | 14,56 | 30.342 |
| 13 dic 2023 | 13,90 | 14,40 | 13,90 | 14,40 | 14,40 | 33.692 |
| 12 dic 2023 | 13,90 | 14,26 | 13,90 | 14,14 | 14,14 | 34.358 |
| 11 dic 2023 | 14,16 | 14,44 | 13,72 | 13,94 | 13,94 | 69.807 |
| 08 dic 2023 | 13,08 | 14,64 | 13,08 | 14,40 | 14,40 | 84.500 |
| 07 dic 2023 | 12,78 | 13,32 | 12,78 | 13,32 | 13,32 | 70.107 |
| 06 dic 2023 | 12,20 | 12,94 | 12,10 | 12,92 | 12,92 | 99.781 |
| 05 dic 2023 | 12,24 | 12,30 | 12,22 | 12,22 | 12,22 | 13.608 |
| 04 dic 2023 | 12,20 | 12,40 | 12,20 | 12,32 | 12,32 | 28.937 |
| 01 dic 2023 | 12,26 | 12,40 | 11,84 | 12,36 | 12,36 | 126.173 |
| 30 nov 2023 | 12,26 | 12,40 | 12,26 | 12,30 | 12,30 | 69.304 |
| 29 nov 2023 | 12,30 | 12,30 | 12,24 | 12,28 | 12,28 | 36.242 |
| 28 nov 2023 | 12,10 | 12,30 | 12,10 | 12,30 | 12,30 | 39.224 |
| 27 nov 2023 | 12,00 | 12,10 | 11,98 | 12,10 | 12,10 | 134.233 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.