Mercados españoles abiertos en 3 hrs 18 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
11,14+0,22 (+2,01%)
Al cierre: 05:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202210,9811,2610,9811,1411,1431.687
16 may 202210,8611,1810,8210,9210,9243.273
13 may 202210,9011,0610,8810,8810,8827.027
12 may 202210,7410,9810,7410,9810,9825.038
11 may 202210,7011,0810,7011,0811,0819.881
10 may 202210,7811,0810,7010,7010,7039.722
09 may 202210,6811,0810,6810,9010,9048.072
06 may 202210,8210,9810,8010,9010,9014.348
05 may 202210,9211,0410,8811,0411,0435.749
04 may 202210,8210,9610,8210,9610,964799
03 may 202210,9211,0210,8610,9210,9216.136
02 may 202210,8210,9610,7610,9010,9031.893
29 abr 202210,8811,0810,8410,9010,9033.922
28 abr 202210,8811,1410,8810,9210,9234.447
27 abr 202211,0211,0410,8211,0211,0237.264
26 abr 202210,9210,9410,7810,8410,8435.311
25 abr 202210,9411,0810,6610,8810,8846.769
22 abr 202211,2811,3011,0011,1011,10115.649
21 abr 202211,3411,3410,9411,2411,2497.984
20 abr 202211,3811,3810,9411,0811,08120.142
19 abr 202211,2611,2611,0211,0211,0240.923
14 abr 202211,2211,4611,1211,2611,2664.044
13 abr 202211,1011,1810,9811,0211,0231.206
12 abr 202210,8411,2410,8411,2411,24109.773
11 abr 202211,0411,0810,9611,0811,0828.969
08 abr 202210,9011,0010,7210,9010,9022.102
07 abr 202210,5010,9010,5010,8410,8424.188
06 abr 202211,0411,0410,6410,7410,7429.443
05 abr 202210,8210,9610,7410,9210,9232.584
04 abr 202211,0011,0010,7810,8410,8414.682
01 abr 202210,9611,2210,9210,9210,9248.288
31 mar 202211,0611,0610,8010,8610,8620.458
30 mar 202211,0011,0810,9411,0611,0649.008
29 mar 202211,0011,0610,9410,9610,9651.962
28 mar 202210,9011,0610,8410,9210,9255.982
25 mar 202210,8410,8810,7010,8610,8639.454
24 mar 202210,8010,8810,6810,7610,7626.807
23 mar 202210,8010,9610,6810,8410,8460.487
22 mar 202210,7410,8610,6210,8210,8230.632
21 mar 202210,4210,7810,4210,6610,6661.799
18 mar 202210,4010,7210,3210,7210,7273.456
17 mar 202210,3810,3810,1610,3010,3031.900
16 mar 202210,2610,4010,2210,2410,2430.934
15 mar 202210,2010,2810,0610,2410,2443.777
14 mar 20229,9010,309,9010,1810,1825.643
11 mar 20229,9810,129,8710,1010,10124.089
10 mar 20229,659,939,659,849,8473.586
09 mar 20229,4910,049,499,739,7382.977
08 mar 20229,209,759,209,679,67162.331
07 mar 20229,099,449,009,409,40164.753
04 mar 20229,649,649,279,589,58128.297
03 mar 20229,9610,169,659,659,65147.568
02 mar 20229,8010,169,8010,0210,0267.365
01 mar 202210,1810,409,939,939,9360.190
28 feb 202210,3610,5010,1610,2210,2242.189
25 feb 202210,0410,7010,0410,5010,5049.167
24 feb 202210,1810,269,8510,2210,2296.143
23 feb 202210,2210,4210,2210,3610,3647.703
22 feb 202210,3610,4210,1810,2210,2255.276
21 feb 202210,4410,6410,3810,4210,4226.462
18 feb 202210,5210,7610,3610,6010,6032.968
17 feb 202210,7410,8010,6410,7010,708949
16 feb 202210,9811,0810,7410,8010,8029.910
15 feb 202210,8811,0010,8010,9010,9067.162
14 feb 202210,9810,9810,6810,7610,7693.273
11 feb 202211,0411,1210,9811,1011,1041.721
10 feb 202210,7411,1210,7411,0611,0699.604
09 feb 202210,5010,8610,5010,8010,8045.500
08 feb 202210,3610,7410,3610,5810,5835.414
07 feb 202210,7210,7210,3610,4810,4839.528
04 feb 202210,6210,8210,4210,4410,44111.301
03 feb 202210,8410,8410,7010,7410,7464.042
02 feb 202210,5210,8810,5210,7410,7423.072
01 feb 202210,7010,8610,5410,5410,5462.205
31 ene 202210,4410,6810,4410,6810,6888.187
28 ene 202210,4610,6610,3010,5210,5234.543
27 ene 202210,1810,7210,1810,6810,68162.525
26 ene 202210,0610,5410,0610,3410,3491.975
25 ene 20229,9910,229,9710,1410,14132.924
24 ene 202210,5210,529,909,919,9165.667
21 ene 202210,4010,4810,2810,3010,30107.522
20 ene 202210,7410,7410,5010,5010,5035.394
19 ene 202210,7410,9010,6010,6010,6065.507
18 ene 202210,8611,0010,7210,7210,7262.104
17 ene 202210,7010,9610,7010,9410,9449.544
14 ene 202210,8610,8610,6410,7410,7439.678
13 ene 202210,7211,0010,7210,8410,8424.386
12 ene 202210,9211,1210,7610,8410,8471.225
11 ene 202210,9011,1410,9010,9610,96159.629
10 ene 202210,7811,0010,7411,0011,0077.659
07 ene 202211,0011,1810,7810,8410,8445.853
06 ene 202210,9211,1810,9011,1411,1424.554
05 ene 202210,9011,2410,9011,1811,1839.801
04 ene 202211,0811,2210,9210,9210,9276.736
03 ene 202210,9611,2410,9611,0811,0821.833
30 dic 202110,9211,2210,8211,0811,0878.750
29 dic 202110,9011,1410,8611,0411,0461.545
28 dic 202110,4611,0010,4610,9610,9649.419
27 dic 202110,5610,9010,5610,8810,8864.881
23 dic 202110,4210,9010,4210,7210,7265.919
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...