Mercados españoles abiertos en 1 hr 54 mins

Fomento de Construcciones y Contratas, S.A. (FCC.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,43-0,13 (-1,36%)
Al cierre: 05:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 jun 20229,629,629,329,439,4334.962
29 jun 20229,749,759,569,569,5623.705
28 jun 20229,799,889,669,719,7148.381
27 jun 20229,709,759,519,639,6337.095
24 jun 20229,749,749,529,599,5935.958
23 jun 20229,549,619,429,539,5337.917
22 jun 20229,599,629,509,549,5452.990
21 jun 20229,769,889,599,599,5970.673
20 jun 20229,859,919,679,809,8055.396
20 jun 20220.4 Dividendo
17 jun 202210,4010,5410,0410,049,6477.212
16 jun 202210,4810,6010,3010,5210,1043.934
15 jun 202210,3610,5010,3010,349,9332.958
14 jun 202210,5210,7410,3210,329,9135.459
13 jun 202210,8410,8410,6010,6410,2218.347
10 jun 202211,1411,2010,8811,0410,6036.449
09 jun 202211,4011,4011,1811,3210,8738.970
08 jun 202211,1811,4011,1811,4010,9573.715
07 jun 202211,1811,4211,1811,4010,9525.752
06 jun 202211,1811,3411,1611,2210,7724.509
03 jun 202211,3211,3810,9811,3010,8537.327
02 jun 202211,1611,3411,0611,2810,8320.899
01 jun 202211,2811,3611,1411,1410,7012.739
31 may 202211,2811,3211,1811,2410,7916.489
30 may 202211,3211,3811,2411,3810,9319.649
27 may 202211,3011,3211,1411,2010,7542.389
26 may 202211,1611,3211,1411,3010,8555.331
25 may 202211,1411,1610,9811,1010,6672.015
24 may 202211,1011,1611,0411,0410,6044.507
23 may 202211,0811,2811,0811,1210,6822.980
20 may 202211,2611,3411,1211,2610,8128.678
19 may 202211,0611,3410,9811,1410,7034.703
18 may 202210,9811,3810,9811,3810,9353.523
17 may 202210,9811,2610,9811,1410,7031.687
16 may 202210,8611,1810,8210,9210,4843.273
13 may 202210,9011,0610,8810,8810,4527.027
12 may 202210,7410,9810,7410,9810,5425.038
11 may 202210,7011,0810,7011,0810,6419.881
10 may 202210,7811,0810,7010,7010,2739.722
09 may 202210,6811,0810,6810,9010,4748.072
06 may 202210,8210,9810,8010,9010,4714.348
05 may 202210,9211,0410,8811,0410,6035.749
04 may 202210,8210,9610,8210,9610,524799
03 may 202210,9211,0210,8610,9210,4816.136
02 may 202210,8210,9610,7610,9010,4731.893
29 abr 202210,8811,0810,8410,9010,4733.922
28 abr 202210,8811,1410,8810,9210,4834.447
27 abr 202211,0211,0410,8211,0210,5837.264
26 abr 202210,9210,9410,7810,8410,4135.311
25 abr 202210,9411,0810,6610,8810,4546.769
22 abr 202211,2811,3011,0011,1010,66115.649
21 abr 202211,3411,3410,9411,2410,7997.984
20 abr 202211,3811,3810,9411,0810,64120.142
19 abr 202211,2611,2611,0211,0210,5840.923
14 abr 202211,2211,4611,1211,2610,8164.044
13 abr 202211,1011,1810,9811,0210,5831.206
12 abr 202210,8411,2410,8411,2410,79109.773
11 abr 202211,0411,0810,9611,0810,6428.969
08 abr 202210,9011,0010,7210,9010,4722.102
07 abr 202210,5010,9010,5010,8410,4124.188
06 abr 202211,0411,0410,6410,7410,3129.443
05 abr 202210,8210,9610,7410,9210,4832.584
04 abr 202211,0011,0010,7810,8410,4114.682
01 abr 202210,9611,2210,9210,9210,4848.288
31 mar 202211,0611,0610,8010,8610,4320.458
30 mar 202211,0011,0810,9411,0610,6249.008
29 mar 202211,0011,0610,9410,9610,5251.962
28 mar 202210,9011,0610,8410,9210,4855.982
25 mar 202210,8410,8810,7010,8610,4339.454
24 mar 202210,8010,8810,6810,7610,3326.807
23 mar 202210,8010,9610,6810,8410,4160.487
22 mar 202210,7410,8610,6210,8210,3930.632
21 mar 202210,4210,7810,4210,6610,2461.799
18 mar 202210,4010,7210,3210,7210,2973.456
17 mar 202210,3810,3810,1610,309,8931.900
16 mar 202210,2610,4010,2210,249,8330.934
15 mar 202210,2010,2810,0610,249,8343.777
14 mar 20229,9010,309,9010,189,7725.643
11 mar 20229,9810,129,8710,109,70124.089
10 mar 20229,659,939,659,849,4573.586
09 mar 20229,4910,049,499,739,3482.977
08 mar 20229,209,759,209,679,28162.331
07 mar 20229,099,449,009,409,03164.753
04 mar 20229,649,649,279,589,20128.297
03 mar 20229,9610,169,659,659,27147.568
02 mar 20229,8010,169,8010,029,6267.365
01 mar 202210,1810,409,939,939,5360.190
28 feb 202210,3610,5010,1610,229,8142.189
25 feb 202210,0410,7010,0410,5010,0849.167
24 feb 202210,1810,269,8510,229,8196.143
23 feb 202210,2210,4210,2210,369,9547.703
22 feb 202210,3610,4210,1810,229,8155.276
21 feb 202210,4410,6410,3810,4210,0026.462
18 feb 202210,5210,7610,3610,6010,1832.968
17 feb 202210,7410,8010,6410,7010,278949
16 feb 202210,9811,0810,7410,8010,3729.910
15 feb 202210,8811,0010,8010,9010,4767.162
14 feb 202210,9810,9810,6810,7610,3393.273
11 feb 202211,0411,1210,9811,1010,6641.721
10 feb 202210,7411,1210,7411,0610,6299.604
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...