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

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 feb. 20189,909,909,839,909,9015.366
22 feb. 20189,769,949,439,829,82330.190
21 feb. 20189,759,859,729,859,85151.381
20 feb. 20189,449,829,389,759,75238.252
19 feb. 20189,159,389,159,389,3834.907
16 feb. 20189,219,348,979,219,2191.159
15 feb. 20188,979,238,979,219,2178.209
14 feb. 20188,809,088,809,059,0558.155
13 feb. 20188,888,958,808,898,8957.030
12 feb. 20188,819,008,818,938,9346.433
09 feb. 20188,858,898,708,708,70175.101
08 feb. 20189,109,108,848,928,9257.738
07 feb. 20188,969,058,759,059,0573.614
06 feb. 20188,888,948,518,908,90338.982
05 feb. 20189,309,308,929,039,03145.997
02 feb. 20189,299,439,179,289,28104.968
01 feb. 20189,549,549,329,449,4445.779
31 ene. 20189,319,559,279,559,5540.467
30 ene. 20189,459,559,289,419,4143.878
29 ene. 20189,639,639,419,489,4841.129
26 ene. 20189,419,609,419,569,5639.548
25 ene. 20189,659,659,409,609,6036.377
24 ene. 20189,469,659,469,659,6549.163
23 ene. 20189,659,689,519,579,5737.709
22 ene. 20189,619,659,349,659,6569.724
19 ene. 20189,499,659,459,659,6550.128
18 ene. 20189,439,579,389,579,5742.657
17 ene. 20189,569,609,409,529,5254.027
16 ene. 20189,499,609,419,609,6080.858
15 ene. 20189,269,509,269,499,49482.024
12 ene. 20189,309,419,039,279,2763.031
11 ene. 20189,319,459,239,309,3048.957
10 ene. 20189,369,469,289,309,3097.995
09 ene. 20189,249,479,199,479,47128.155
08 ene. 20188,889,298,889,239,23129.210
05 ene. 20188,818,968,818,928,9297.656
04 ene. 20188,878,988,838,848,84214.056
03 ene. 20188,998,998,808,808,80150.667
02 ene. 20188,638,988,638,948,9443.686
29 dic. 20178,858,998,608,638,63145.506
28 dic. 20178,929,048,868,918,91128.240
27 dic. 20178,908,908,678,908,9090.426
22 dic. 20178,909,198,848,908,9082.791
21 dic. 20178,909,088,909,009,00126.422
20 dic. 20179,059,098,978,978,9726.298
19 dic. 20179,099,209,009,109,1066.036
18 dic. 20178,919,148,919,119,1142.558
15 dic. 20178,939,158,939,009,00180.942
14 dic. 20178,909,108,909,079,0722.204
13 dic. 20178,939,088,938,998,9958.867
12 dic. 20178,939,108,919,009,0019.664
11 dic. 20178,949,008,858,958,9533.069
08 dic. 20178,929,158,928,928,9214.095
07 dic. 20178,909,008,908,988,9830.899
06 dic. 20178,818,988,708,908,9048.204
05 dic. 20178,819,058,818,998,99162.044
04 dic. 20178,949,008,848,848,8429.716
01 dic. 20178,979,108,908,908,9025.932
30 nov. 20179,129,358,959,109,1085.503
29 nov. 20179,069,349,059,149,1439.738
28 nov. 20179,199,269,029,159,1530.146
27 nov. 20179,159,349,019,019,0156.925
24 nov. 20179,279,278,989,199,1975.662
23 nov. 20179,079,309,079,129,1214.334
22 nov. 20179,339,339,049,189,1848.816
21 nov. 20179,059,338,879,209,2047.095
20 nov. 20179,169,208,819,039,0334.962
17 nov. 20179,029,278,979,019,0157.382
16 nov. 20178,909,078,909,039,0325.425
15 nov. 20178,718,988,718,908,9040.275
14 nov. 20178,578,838,578,708,7023.310
13 nov. 20178,758,848,658,658,6520.278
10 nov. 20178,638,908,638,758,7561.847
09 nov. 20178,758,818,608,648,6476.535
08 nov. 20179,199,198,868,898,8931.333
07 nov. 20178,959,138,958,988,9841.462
06 nov. 20178,909,178,909,119,1132.936
03 nov. 20179,159,208,818,928,9240.249
02 nov. 20179,609,609,149,149,1462.888
01 nov. 20179,279,609,199,609,60105.301
31 oct. 20178,609,128,609,129,12131.710
30 oct. 20178,168,608,168,578,5783.824
27 oct. 20178,398,518,208,348,3458.139
26 oct. 20178,318,528,318,398,3925.297
25 oct. 20178,318,558,318,348,3487.747
24 oct. 20178,308,598,308,508,5052.924
23 oct. 20178,108,458,108,428,4231.703
20 oct. 20178,008,208,008,128,1232.525
19 oct. 20177,978,097,968,028,0216.153
18 oct. 20178,098,207,938,098,0929.841
17 oct. 20177,958,137,928,118,1151.338
16 oct. 20177,998,137,988,048,0426.268
13 oct. 20177,958,137,957,987,9816.854
12 oct. 20177,988,087,987,987,9822.060
11 oct. 20178,008,047,917,977,9718.944
10 oct. 20177,958,077,917,917,9118.475
09 oct. 20178,288,348,118,118,1148.105
06 oct. 20178,158,358,078,248,2450.375
05 oct. 20177,738,157,738,158,1541.232
04 oct. 20178,168,237,687,947,94133.574
*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