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

MCE - MCE Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 20239,169,169,039,099,094990
30 may 20239,369,369,059,099,0920.687
29 may 20239,149,269,149,249,2411.749
26 may 20239,079,249,029,219,2130.040
25 may 20239,299,299,069,099,0920.387
24 may 20239,309,309,169,199,1916.532
23 may 20239,289,389,259,279,2719.314
22 may 20239,219,379,219,299,2915.303
19 may 20239,189,389,189,339,3310.630
18 may 20239,479,479,329,359,3524.275
17 may 20239,209,429,209,369,3619.857
16 may 20239,249,369,189,289,2834.186
15 may 20239,499,499,249,259,2513.534
12 may 20239,169,459,169,399,3918.524
11 may 20239,409,449,269,309,3018.818
10 may 20239,469,499,419,449,4430.315
09 may 20239,309,439,259,409,4035.542
08 may 20239,199,339,199,319,3115.716
05 may 20238,939,198,939,199,1917.479
04 may 20239,239,238,979,119,1122.983
03 may 20239,219,248,979,079,0733.192
02 may 20239,269,379,219,229,2227.559
28 abr 20238,999,278,999,179,1728.478
27 abr 20239,139,219,139,209,2021.668
26 abr 20239,029,169,029,119,1130.308
25 abr 20239,019,108,989,049,04875.313
24 abr 20238,819,108,819,019,0130.508
21 abr 20239,079,078,888,888,8818.851
20 abr 20238,959,018,878,878,8719.459
19 abr 20238,948,998,828,998,9922.510
18 abr 20239,049,138,768,878,8779.001
17 abr 20239,299,299,009,009,0040.848
14 abr 20239,059,169,059,109,1019.052
13 abr 20238,879,238,879,129,1273.041
12 abr 20238,829,048,828,998,9926.875
11 abr 20239,039,038,908,938,9322.193
06 abr 20238,988,988,908,928,9218.946
05 abr 20238,859,008,858,918,9122.340
04 abr 20239,029,028,878,908,9024.511
03 abr 20239,009,098,938,938,9324.566
31 mar 20238,809,048,809,009,0018.055
30 mar 20238,959,018,908,938,9322.796
29 mar 20238,728,888,728,868,8615.157
28 mar 20238,718,848,708,788,7818.147
27 mar 20238,908,908,758,758,7519.149
24 mar 20239,029,028,688,728,7246.110
23 mar 20238,938,968,898,958,9511.919
22 mar 20239,059,058,928,938,9324.956
21 mar 20238,789,048,788,978,9742.371
20 mar 20238,758,848,638,788,7823.396
17 mar 20238,838,988,668,668,6662.044
16 mar 20238,668,938,648,888,8844.284
15 mar 20238,938,978,658,668,6660.172
14 mar 20238,788,978,708,928,9256.226
13 mar 20239,189,188,838,848,8451.586
10 mar 20239,229,229,069,189,1834.103
09 mar 20239,069,499,059,249,2478.110
08 mar 20239,119,209,109,149,1428.914
07 mar 20239,279,279,109,129,1261.460
06 mar 20239,389,389,269,309,3026.837
03 mar 20239,269,399,179,389,38124.587
02 mar 20239,069,129,069,099,0919.164
01 mar 20239,069,169,069,089,0832.340
28 feb 20239,109,169,079,149,1434.855
27 feb 20239,189,189,049,169,1666.493
24 feb 20239,209,239,039,059,0534.314
23 feb 20239,159,239,119,239,2341.263
22 feb 20239,199,199,019,159,1535.357
21 feb 20239,279,279,069,099,0932.837
20 feb 20239,309,309,209,239,2336.724
17 feb 20239,309,309,159,229,2217.957
16 feb 20239,289,309,199,259,2598.086
15 feb 20239,269,309,229,279,2726.649
14 feb 20239,109,289,109,239,2344.323
13 feb 20238,979,168,979,139,1341.476
10 feb 20239,009,038,928,978,9725.081
09 feb 20238,799,128,799,079,0758.559
08 feb 20238,908,908,808,828,8246.785
07 feb 20238,858,888,788,808,8038.294
06 feb 20238,848,898,788,828,8243.596
03 feb 20238,858,908,858,868,8621.343
02 feb 20238,898,968,868,928,9251.190
01 feb 20239,009,008,888,948,9420.695
31 ene 20238,978,978,808,928,9225.032
30 ene 20238,938,948,818,888,8834.873
27 ene 20238,958,988,888,918,9122.022
26 ene 20238,808,948,808,918,9122.839
25 ene 20238,988,988,808,878,8724.425
24 ene 20238,838,948,768,858,8516.854
23 ene 20238,959,018,758,778,7736.824
20 ene 20238,648,968,638,858,85101.063
19 ene 20239,039,038,738,808,8052.219
18 ene 20238,888,988,818,848,8420.870
17 ene 20239,059,058,888,898,8941.712
16 ene 20239,119,118,868,918,9130.259
13 ene 20239,009,058,959,019,0146.841
12 ene 20238,889,008,868,978,9743.365
11 ene 20238,958,988,868,908,9035.785
10 ene 20238,938,948,828,858,8532.482
09 ene 20238,949,148,948,968,9654.908
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...