FCC.MC - Fomento de Construcciones y Contratas, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jul. 201811,0411,0610,9011,0611,0629.381
19 jul. 201811,0011,1210,9211,0411,0425.391
18 jul. 201811,0011,1011,0011,1011,1026.624
17 jul. 201810,9811,1010,9611,0811,0851.973
16 jul. 201810,8611,1010,8611,1011,1061.296
13 jul. 201810,8211,0810,8211,0211,0274.135
12 jul. 201810,8611,0410,8210,9410,9426.224
11 jul. 201811,0011,1010,8810,9410,9444.619
10 jul. 201811,1011,1010,9611,1011,1034.889
09 jul. 201810,8211,1010,8211,1011,1044.013
06 jul. 201811,0011,0010,7810,9410,9438.650
05 jul. 201810,7010,9810,7010,9810,98225.975
04 jul. 201810,6610,7610,5610,7010,7033.091
03 jul. 201810,6010,7010,6010,7010,7011.016
02 jul. 201810,6610,7610,5410,5610,5628.036
29 jun. 201810,6410,8610,5410,8010,8051.315
28 jun. 201810,5810,8210,5810,6010,6033.803
27 jun. 201810,6810,7410,4410,6410,6452.758
26 jun. 201810,7410,8610,6210,7410,7441.358
25 jun. 201810,9211,0010,7210,7410,7433.418
22 jun. 201811,0211,1210,8011,1211,12198.331
21 jun. 201811,0611,1610,9611,0811,0894.984
20 jun. 201811,0411,0610,9611,0611,0661.023
19 jun. 201811,0011,0410,9611,0411,0442.971
18 jun. 201811,0611,0610,8411,0011,0040.848
15 jun. 201811,0411,0410,9610,9610,9654.159
14 jun. 201811,0611,0610,8811,0611,0665.402
13 jun. 201811,0611,0610,9211,0211,0249.887
12 jun. 201810,9011,0210,9010,9610,9694.266
11 jun. 201811,1811,1810,9411,0011,0065.902
08 jun. 201811,0011,1811,0011,1611,16114.228
07 jun. 201811,0011,1211,0011,0211,0235.843
06 jun. 201811,0211,1811,0011,0811,0882.044
05 jun. 201810,7211,1810,6211,1211,12128.598
04 jun. 201810,5010,8010,5010,7010,7063.381
01 jun. 201810,5210,7010,5210,7010,7038.770
31 may. 201810,7010,7010,3810,6210,62101.042
30 may. 201810,3610,6010,1410,5410,5446.248
29 may. 201810,6210,6210,2010,5610,56152.476
28 may. 201810,5610,7010,5010,5610,5636.230
25 may. 201810,7610,7610,5010,5610,5660.079
24 may. 201810,8210,8210,7010,7010,7054.152
23 may. 201810,5010,8610,5010,8610,8672.221
22 may. 201810,5010,6810,4810,6810,6840.540
21 may. 201810,6010,7610,5010,5410,5436.657
18 may. 201810,8010,9610,6810,7810,7823.905
17 may. 201810,8010,9210,7610,8210,8231.811
16 may. 201810,7010,8410,5010,8010,8075.299
15 may. 201810,8210,8610,7010,8210,8223.907
14 may. 201811,0011,0010,7410,7610,7659.339
11 may. 201810,9811,0010,7810,9610,9688.232
10 may. 201810,7811,0810,7810,9410,94221.217
09 may. 201810,7010,7810,6810,7810,7842.724
08 may. 201810,5810,7010,5810,7010,7037.488
07 may. 201810,5410,7010,5410,7010,7029.552
04 may. 201810,5810,6810,5810,6810,6825.815
03 may. 201810,5810,7010,5410,6810,6831.980
02 may. 201810,5010,7010,5010,7010,7030.999
30 abr. 201810,6010,7010,5610,7010,7039.507
27 abr. 201810,6610,6610,4010,6210,6242.649
26 abr. 201810,5610,6210,4610,5410,5418.868
25 abr. 201810,4410,6210,4410,6210,6245.234
24 abr. 201810,5810,6010,4210,6010,60132.178
23 abr. 201810,5210,6810,4810,5810,5841.283
20 abr. 201810,5410,7210,3610,5010,5095.154
19 abr. 201810,6410,7810,5410,6610,66135.595
18 abr. 201810,3810,7410,3810,7410,74182.480
17 abr. 201810,2810,4210,2610,3610,3668.672
16 abr. 201810,2210,4410,2210,3410,34118.926
13 abr. 201810,2410,3410,2210,2410,2431.538
12 abr. 201810,2010,3410,2010,2210,2243.271
11 abr. 201810,2610,3410,2010,2610,2639.551
10 abr. 201810,3610,3610,1810,2410,2471.170
09 abr. 201810,0410,3210,0410,3210,32159.526
06 abr. 20189,8910,109,8910,0610,0693.183
05 abr. 20189,909,979,889,919,9149.021
04 abr. 20189,769,889,669,879,8767.774
03 abr. 20189,819,949,589,729,7281.539
29 mar. 20189,909,969,749,949,9464.041
28 mar. 20189,839,959,839,869,8654.309
27 mar. 20189,839,939,749,939,9346.283
26 mar. 20189,849,949,649,859,8563.570
23 mar. 20189,729,869,679,869,8661.730
22 mar. 201810,0210,029,839,999,9964.264
21 mar. 201810,0210,089,8410,0410,0497.560
20 mar. 201810,0410,069,9510,0010,0073.303
19 mar. 20189,5910,109,5910,0410,04257.235
16 mar. 20189,609,629,429,529,52134.513
15 mar. 20189,719,719,559,609,6031.940
14 mar. 20189,659,799,649,729,7255.761
13 mar. 20189,859,899,689,729,7256.312
12 mar. 20189,869,909,809,859,85107.812
09 mar. 20189,829,899,759,869,8646.083
08 mar. 20189,809,889,719,879,8786.656
07 mar. 20189,579,799,569,789,78175.461
06 mar. 20189,489,679,459,639,63115.834
05 mar. 20189,439,659,319,489,4882.636
02 mar. 20189,599,689,409,479,47151.648
01 mar. 201810,0610,089,669,699,6985.465
28 feb. 201810,0010,089,6210,0610,06207.138
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines