23 de Mayo, 23:05 pm

Finanzas.com

Cotizaciones

FCC (FCC)FCC (FCC)

-0,98-8,36 %
10,69

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/05/2012 11,690 11,660 0,17 11,870 11,385 696.264
21/05/2012 11,750 11,640 0,56 12,090 11,335 605.554
18/05/2012 11,125 11,575 3,49 11,740 10,935 727.975
17/05/2012 11,020 11,185 5,62 11,520 10,780 1.048.067
16/05/2012 10,610 10,590 -2,13 10,925 10,260 710.235
15/05/2012 11,250 10,820 -3,61 11,325 10,585 665.428
14/05/2012 11,910 11,225 -6,07 11,955 11,170 520.071
11/05/2012 12,550 11,950 -4,97 12,550 11,810 576.001
10/05/2012 12,330 12,575 2,69 12,645 12,160 389.487
09/05/2012 12,615 12,245 -2,86 12,690 12,105 301.212
08/05/2012 12,625 12,605 -0,94 13,030 12,415 401.529
07/05/2012 11,860 12,725 4,82 12,850 11,770 290.551
04/05/2012 12,430 12,140 -1,78 12,720 11,985 342.263
03/05/2012 12,415 12,360 -0,32 12,710 12,250 490.845
02/05/2012 13,065 12,400 -3,91 13,450 12,315 545.516
30/04/2012 13,400 12,905 -3,66 13,500 12,905 472.808
27/04/2012 12,705 13,395 3,84 13,490 12,605 592.644
26/04/2012 13,420 12,900 -4,05 13,420 12,620 537.858
25/04/2012 12,515 13,445 7,47 13,450 12,515 842.040
24/04/2012 12,195 12,510 2,96 12,600 12,110 798.267
23/04/2012 12,955 12,150 -7,18 13,000 12,085 531.428
20/04/2012 12,975 13,090 0,61 13,435 12,860 561.879
19/04/2012 13,445 13,010 -2,73 13,745 13,010 544.566
18/04/2012 14,225 13,375 -6,17 14,385 13,375 593.408
17/04/2012 13,745 14,255 3,79 14,345 13,700 536.291
16/04/2012 14,030 13,735 -2,03 14,275 13,735 404.703
13/04/2012 14,635 14,020 -5,21 14,755 13,950 561.523
12/04/2012 15,350 14,790 -3,30 15,540 14,650 699.268
11/04/2012 15,100 15,295 1,36 15,655 15,100 480.490
10/04/2012 15,530 15,090 -3,76 15,620 15,090 329.882
05/04/2012 15,655 15,680 0,19 15,810 15,175 431.330
04/04/2012 16,150 15,650 -3,37 16,370 15,600 437.827
03/04/2012 16,665 16,195 -3,23 16,950 16,190 216.029
02/04/2012 16,750 16,735 -0,09 16,825 16,200 427.310
30/03/2012 16,470 16,750 1,89 16,990 16,470 477.037
29/03/2012 16,535 16,440 -0,96 17,100 16,290 485.612
28/03/2012 17,070 16,600 -3,21 17,255 16,280 625.108
27/03/2012 17,160 17,150 0,15 17,500 17,055 454.922
26/03/2012 17,435 17,125 -0,52 17,435 16,950 201.763
23/03/2012 17,195 17,215 -0,15 17,545 16,955 307.182
22/03/2012 17,785 17,240 -3,44 18,040 17,115 240.619
21/03/2012 17,935 17,855 -0,31 18,080 17,700 293.395
20/03/2012 18,050 17,910 -0,83 18,095 17,655 186.294
19/03/2012 17,960 18,060 0,64 18,060 17,740 142.879
16/03/2012 17,815 17,945 0,25 18,085 17,455 484.513
15/03/2012 17,635 17,900 1,68 17,900 17,555 277.265
14/03/2012 17,465 17,605 1,38 17,940 17,440 528.816
13/03/2012 17,520 17,365 -0,74 17,595 17,210 400.214
12/03/2012 17,670 17,495 -1,49 17,745 17,370 409.431
09/03/2012 17,250 17,760 3,50 17,785 17,155 422.442
08/03/2012 17,575 17,160 -1,61 17,645 16,935 480.462
07/03/2012 17,520 17,440 -0,63 17,755 17,020 540.525
06/03/2012 18,500 17,550 -2,82 18,500 17,550 483.046
05/03/2012 18,315 18,060 -1,93 18,540 18,060 355.377
02/03/2012 18,655 18,415 -1,39 18,825 18,415 207.090
01/03/2012 18,985 18,675 -1,81 18,985 18,640 299.230
29/02/2012 19,490 19,020 -1,01 19,945 18,905 546.683
28/02/2012 19,700 19,215 -1,41 19,700 18,755 712.873
27/02/2012 19,485 19,490 -0,31 19,685 19,075 389.277
24/02/2012 19,800 19,550 -2,05 20,050 19,505 361.114
23/02/2012 20,110 19,960 -1,11 20,155 19,705 435.627
22/02/2012 18,530 20,185 9,58 20,550 18,530 2.030.680
21/02/2012 18,435 18,420 -0,78 18,565 18,155 238.630
20/02/2012 18,185 18,565 2,60 18,580 18,160 261.604
17/02/2012 17,950 18,095 1,94 18,235 17,800 364.419
16/02/2012 17,910 17,750 -2,26 17,970 17,500 343.814
15/02/2012 18,600 18,160 -1,68 18,710 18,120 158.534
14/02/2012 18,740 18,470 -1,18 18,835 18,350 193.724
13/02/2012 18,815 18,690 -0,27 18,970 18,550 120.364
10/02/2012 18,850 18,740 -0,79 18,980 18,535 182.227
09/02/2012 18,950 18,890 -0,47 19,190 18,860 215.770
08/02/2012 18,915 18,980 1,33 18,980 18,665 255.501
07/02/2012 18,980 18,730 -1,00 18,980 18,630 187.283
06/02/2012 18,850 18,920 0,37 18,970 18,600 249.095
03/02/2012 18,605 18,850 1,13 18,870 18,500 185.854
02/02/2012 18,395 18,640 1,69 18,745 18,240 387.228
01/02/2012 18,000 18,330 2,03 18,470 18,000 312.168
31/01/2012 17,985 17,965 0,31 18,115 17,445 548.948
30/01/2012 18,230 17,910 -2,13 18,250 17,800 293.858
27/01/2012 18,800 18,300 -2,84 18,860 18,240 309.465
26/01/2012 18,920 18,835 1,37 19,060 18,655 165.913
25/01/2012 18,730 18,580 -0,43 18,905 18,300 248.812
24/01/2012 18,930 18,660 -2,41 19,055 18,550 179.339
23/01/2012 18,880 19,120 1,27 19,220 18,880 145.437
20/01/2012 19,490 18,880 -3,13 19,490 18,865 261.439
19/01/2012 18,805 19,490 4,09 19,490 18,805 254.378
18/01/2012 18,925 18,725 -0,45 19,040 18,670 422.952
17/01/2012 19,295 18,810 -1,13 19,295 18,665 435.108
16/01/2012 18,915 19,025 -0,52 19,190 18,840 137.346
13/01/2012 19,495 19,125 -1,47 19,540 18,840 193.297
12/01/2012 19,105 19,410 1,89 19,540 19,100 284.325
11/01/2012 18,785 19,050 0,90 19,190 18,655 310.768
10/01/2012 18,540 18,880 3,28 19,160 18,540 341.184
09/01/2012 18,676 18,280 -0,37 18,768 18,145 277.952
06/01/2012 18,666 18,348 -1,71 18,879 18,193 256.840
05/01/2012 19,506 18,666 -3,11 19,506 18,637 235.359
04/01/2012 19,622 19,265 -1,72 19,893 19,236 261.588
03/01/2012 19,555 19,603 0,94 19,622 19,280 270.045
02/01/2012 19,429 19,420 0,35 19,651 19,400 154.309
30/12/2011 19,410 19,352 -0,30 19,506 19,197 312.878
29/12/2011 18,975 19,410 2,29 19,477 18,782 229.301
28/12/2011 19,284 18,975 -2,19 19,477 18,840 177.579
27/12/2011 19,516 19,400 -0,40 19,516 19,120 98.409
23/12/2011 19,313 19,477 1,92 19,477 19,217 86.354
22/12/2011 19,304 19,111 -1,05 19,516 19,091 148.318
21/12/2011 19,255 19,313 1,37 19,637 19,086 374.340
20/12/2011 17,918 19,053 5,51 19,120 17,918 225.478
19/12/2011 17,850 18,058 0,94 18,338 17,850 181.496
16/12/2011 18,034 17,889 0,84 18,232 17,720 341.189
15/12/2011 17,908 17,739 0,38 18,072 17,643 207.852
14/12/2011 17,990 17,672 -2,81 18,473 17,623 308.853
13/12/2011 18,570 18,183 -0,53 18,570 17,990 266.050
12/12/2011 19,212 18,280 -5,82 19,294 18,280 255.928
09/12/2011 18,343 19,410 4,55 19,420 18,328 291.721
08/12/2011 19,308 18,565 -3,95 19,449 18,319 247.036
07/12/2011 19,782 19,328 -1,11 19,796 19,115 366.051
06/12/2011 19,313 19,545 0,67 19,709 19,096 202.704
05/12/2011 19,617 19,415 -0,54 19,984 19,357 245.278
02/12/2011 19,294 19,521 2,85 19,651 19,053 391.375
01/12/2011 18,531 18,980 2,50 19,796 18,290 685.154
30/11/2011 17,145 18,517 7,66 18,550 17,001 575.576
29/11/2011 17,247 17,199 0,68 17,377 16,870 255.717
28/11/2011 16,315 17,083 6,63 17,141 16,257 195.640
25/11/2011 16,484 16,020 -0,27 16,484 15,480 285.493
24/11/2011 16,580 16,064 -1,57 16,580 15,914 212.145
23/11/2011 16,397 16,320 -1,49 16,803 16,320 195.537
22/11/2011 17,112 16,566 -2,00 17,363 16,566 348.194
21/11/2011 17,092 16,904 -1,46 17,295 16,687 363.117
18/11/2011 16,436 17,155 3,92 17,247 16,402 491.479
17/11/2011 16,783 16,508 -2,54 17,155 16,508 262.720
16/11/2011 16,836 16,938 2,81 17,556 16,469 707.764
15/11/2011 16,764 16,474 -1,84 16,899 16,276 237.457
14/11/2011 17,377 16,783 -2,36 17,377 16,605 218.205
11/11/2011 17,189 17,189 -0,86 17,575 17,001 319.647
10/11/2011 16,947 17,339 1,16 17,652 16,947 240.629
09/11/2011 17,874 17,141 -3,45 17,957 17,049 244.288
08/11/2011 17,763 17,754 -0,57 18,241 17,744 116.224
07/11/2011 17,768 17,855 -0,43 18,212 17,585 136.698
04/11/2011 18,068 17,932 -0,62 18,415 17,734 193.182
03/11/2011 17,141 18,043 2,22 18,155 17,141 255.059
02/11/2011 17,865 17,652 0,55 17,865 17,285 310.027
01/11/2011 17,850 17,556 -3,19 17,961 17,247 464.691
31/10/2011 18,879 18,135 -4,26 19,193 18,058 645.853
28/10/2011 19,603 18,942 -2,34 19,671 18,802 422.805
27/10/2011 19,487 19,395 2,63 19,617 19,197 381.545
26/10/2011 18,927 18,898 0,03 19,255 18,734 264.657
25/10/2011 19,067 18,893 -1,68 19,255 18,695 286.993
24/10/2011 18,802 19,217 2,90 19,217 18,657 190.727
21/10/2011 18,014 18,676 4,06 18,966 18,014 369.226
20/10/2011 18,599 17,947 -4,05 18,637 17,947 444.082
19/10/2011 19,661 18,705 -3,99 19,782 18,628 622.456
18/10/2011 18,985 19,482 1,56 19,695 18,869 287.347
17/10/2011 19,342 19,183 -0,08 19,989 19,038 686.276
14/10/2011 18,512 19,197 3,76 19,473 18,512 430.677
13/10/2011 18,719 18,502 -1,26 19,700 18,357 630.251
12/10/2011 18,324 18,739 2,40 19,506 18,324 494.975
11/10/2011 18,251 18,299 0,16 18,473 17,957 321.746
10/10/2011 18,058 18,270 1,94 18,464 18,029 278.470
07/10/2011 18,328 17,923 -1,25 18,328 17,865 326.988
06/10/2011 18,188 18,150 0,05 18,599 17,826 557.914
05/10/2011 18,106 18,140 2,12 18,464 17,966 419.682
04/10/2011 17,218 17,763 2,77 17,986 17,015 697.367
03/10/2011 17,662 17,285 -3,76 18,328 17,034 809.863
30/09/2011 19,439 17,961 -9,27 20,038 17,961 1.653.343
29/09/2011 17,199 19,796 14,56 19,873 17,034 1.948.399
28/09/2011 17,001 17,281 0,28 18,348 16,706 1.149.822
27/09/2011 15,779 17,232 11,78 17,382 15,736 1.241.398
26/09/2011 14,446 15,417 5,38 15,596 14,345 842.575
23/09/2011 14,712 14,630 0,30 14,808 14,099 622.363
22/09/2011 15,354 14,586 -6,73 15,369 14,586 920.022
21/09/2011 16,185 15,639 -3,37 16,223 15,571 669.935
20/09/2011 16,378 16,185 -2,50 16,749 15,943 655.151
19/09/2011 16,291 16,600 0,53 16,658 16,151 355.149
16/09/2011 16,783 16,513 0,06 16,783 16,339 705.813
15/09/2011 16,257 16,503 1,94 16,783 16,141 465.746
14/09/2011 15,422 16,189 3,87 16,189 15,422 588.394
13/09/2011 15,644 15,586 1,41 15,644 15,069 499.661
12/09/2011 15,624 15,369 -3,55 15,692 15,277 553.350
09/09/2011 16,812 15,933 -5,36 16,986 15,933 601.840
08/09/2011 16,624 16,836 1,57 16,996 16,537 635.051
07/09/2011 16,899 16,576 0,41 16,991 16,349 495.317
06/09/2011 16,803 16,508 -2,48 16,928 16,271 575.248
05/09/2011 17,285 16,928 -4,21 17,358 16,725 320.560
02/09/2011 17,942 17,672 -2,69 18,019 17,570 400.999
01/09/2011 17,604 18,159 3,61 18,159 17,512 680.188
31/08/2011 17,256 17,527 2,43 17,575 17,141 735.170
30/08/2011 17,194 17,112 0,65 17,199 16,851 334.684
29/08/2011 16,812 17,001 2,89 17,044 16,764 244.487
26/08/2011 16,967 16,523 -2,34 16,967 16,271 580.449
25/08/2011 16,841 16,918 1,59 17,005 16,658 596.124
24/08/2011 16,354 16,653 2,62 16,721 16,131 406.950
23/08/2011 16,643 16,228 -0,56 16,643 16,074 546.551
22/08/2011 16,223 16,320 0,27 16,696 16,223 343.622
19/08/2011 16,465 16,276 -2,35 16,590 15,953 526.062
18/08/2011 17,382 16,667 -5,14 17,570 16,513 551.958
17/08/2011 17,363 17,570 1,08 17,763 17,092 451.835
16/08/2011 17,454 17,382 -1,10 17,667 17,044 301.593
15/08/2011 17,479 17,575 1,36 17,652 17,300 168.933
12/08/2011 16,494 17,339 5,03 17,425 16,035 412.058
11/08/2011 16,160 16,508 4,40 16,721 15,509 906.799
10/08/2011 17,073 15,813 -5,24 17,165 15,702 973.802
09/08/2011 16,827 16,687 -0,57 17,131 16,136 1.259.457
08/08/2011 16,943 16,783 -2,11 17,802 16,783 1.199.124
05/08/2011 16,257 17,145 2,99 17,469 16,088 1.094.186
04/08/2011 17,681 16,648 -3,77 17,701 16,638 924.673
03/08/2011 17,160 17,300 0,11 17,792 17,054 704.979
02/08/2011 17,479 17,281 -2,48 17,826 17,281 646.573
01/08/2011 18,787 17,720 -4,28 18,859 17,483 838.498
29/07/2011 17,826 18,512 2,02 18,705 17,826 793.762
28/07/2011 18,174 18,145 -0,74 18,357 17,778 855.682
27/07/2011 18,565 18,280 -1,28 18,565 18,111 402.193
26/07/2011 18,666 18,517 0,03 18,773 18,324 496.021
25/07/2011 18,975 18,512 -2,67 18,995 18,406 406.535
22/07/2011 19,188 19,019 0,28 19,458 18,956 542.483
21/07/2011 18,541 18,966 3,42 19,072 18,000 651.985
20/07/2011 17,884 18,338 3,38 18,348 17,754 404.661
19/07/2011 17,469 17,739 1,60 17,990 17,469 316.891
18/07/2011 17,754 17,459 -2,40 17,947 17,382 497.614
15/07/2011 17,865 17,889 0,13 18,077 17,720 645.275
14/07/2011 17,874 17,865 -1,60 18,077 17,792 392.709
13/07/2011 17,961 18,155 0,00 18,338 17,942 646.537
12/07/2011 17,865 18,155 0,35 18,299 17,324 1.116.354
11/07/2011 18,444 18,092 -2,06 18,444 17,884 798.268
08/07/2011 19,149 18,473 -3,38 19,289 18,468 704.304
07/07/2011 19,362 19,120 -0,40 19,424 19,043 454.629
06/07/2011 19,569 19,197 -2,00 19,569 19,149 691.416
05/07/2011 19,733 19,589 -0,40 19,733 19,425 464.661
04/07/2011 19,868 19,668 -0,26 20,008 19,663 262.022
01/07/2011 19,631 19,719 0,55 19,948 19,537 629.802
30/06/2011 18,959 19,612 4,21 19,682 18,940 533.870
29/06/2011 18,180 18,819 4,18 18,842 18,115 593.205
28/06/2011 18,199 18,063 -0,46 18,348 17,998 458.223
27/06/2011 17,928 18,147 0,75 18,283 17,849 323.786
24/06/2011 18,656 18,012 -2,65 18,656 17,965 353.467
23/06/2011 18,772 18,502 -1,83 18,772 18,385 380.706
22/06/2011 18,884 18,847 0,27 18,978 18,796 328.803
21/06/2011 18,618 18,796 1,26 18,982 18,544 696.999
20/06/2011 18,847 18,563 -1,97 18,880 18,511 482.928
17/06/2011 18,730 18,936 0,59 19,122 18,563 611.443
16/06/2011 18,791 18,824 -0,39 18,875 18,544 317.238
15/06/2011 19,192 18,898 -2,20 19,271 18,819 219.482
14/06/2011 19,085 19,323 1,22 19,369 18,954 261.893
13/06/2011 18,693 19,089 1,82 19,295 18,684 352.209
10/06/2011 18,749 18,749 0,10 18,889 18,590 541.123
09/06/2011 18,791 18,730 -0,10 18,982 18,535 510.832
08/06/2011 19,187 18,749 -2,28 19,187 18,726 407.912
07/06/2011 19,183 19,187 0,07 19,295 19,047 328.265
06/06/2011 19,509 19,173 -2,07 19,547 19,131 309.192
03/06/2011 19,355 19,579 -0,10 19,794 19,225 435.535
02/06/2011 19,355 19,598 0,19 19,934 19,215 245.876
01/06/2011 20,004 19,561 -1,60 20,041 19,509 341.621
31/05/2011 19,430 19,878 3,02 19,999 19,430 429.003
30/05/2011 19,257 19,295 -0,39 19,551 19,257 156.288
27/05/2011 19,444 19,369 0,17 19,654 19,313 169.085
26/05/2011 19,439 19,337 -0,69 19,696 19,276 277.951
25/05/2011 19,034 19,472 1,78 19,533 18,992 385.138

Mas noticias

publicidad