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

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
27 feb. 201810,0210,069,9910,0610,0676.255
26 feb. 20189,9410,169,9410,0210,02152.935
23 feb. 20189,909,979,839,949,94132.196
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. 20188,738,988,648,948,9443.686
*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