Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

FCC (FCC)FCC (FCC)

-0,14-1,21 %
11,44

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
19/07/2019 11,460 11,580 -0,86 11,640 11,460 20.957
18/07/2019 11,420 11,680 0,69 11,680 11,300 15.071
17/07/2019 11,520 11,600 -0,85 11,640 11,420 41.186
16/07/2019 11,440 11,700 0,34 11,700 11,440 41.050
15/07/2019 11,600 11,660 1,04 11,660 11,440 22.181
12/07/2019 11,580 11,540 -0,35 11,600 11,420 32.597
11/07/2019 11,500 11,580 0,00 11,580 11,420 13.809
10/07/2019 11,500 11,580 0,00 11,580 11,440 34.958
09/07/2019 11,740 11,580 -0,17 11,740 11,500 28.996
08/07/2019 11,500 11,600 0,00 11,680 11,500 57.445
05/07/2019 11,580 11,600 -0,34 11,600 11,520 9.047
04/07/2019 11,660 11,640 -1,36 11,700 11,600 18.533
03/07/2019 11,740 11,800 0,85 11,800 11,600 30.046
02/07/2019 11,700 11,700 0,34 11,800 11,580 47.747
01/07/2019 11,740 11,660 -0,51 11,820 11,540 50.093
28/06/2019 12,160 11,720 -2,50 12,160 11,720 48.652
27/06/2019 12,120 12,020 -1,96 12,260 11,900 68.927
26/06/2019 12,220 12,260 0,16 12,260 12,140 22.319
25/06/2019 12,120 12,240 0,33 12,300 12,100 20.024
24/06/2019 12,200 12,200 0,00 12,500 12,120 31.869
21/06/2019 11,880 12,200 0,99 12,200 11,880 61.600
20/06/2019 12,160 12,080 -0,33 12,160 11,880 47.313
19/06/2019 12,200 12,120 0,00 12,200 11,840 38.388
18/06/2019 12,080 12,120 1,85 12,120 11,820 57.779
17/06/2019 12,060 11,900 -0,67 12,060 11,720 27.542
14/06/2019 12,160 11,980 -0,99 12,160 11,880 21.638
13/06/2019 11,860 12,100 2,20 12,120 11,680 54.514
12/06/2019 11,840 11,840 0,51 11,840 11,540 14.909
11/06/2019 11,700 11,780 0,86 11,800 11,520 16.654
10/06/2019 11,760 11,680 0,69 11,760 11,520 15.646
07/06/2019 11,360 11,600 2,11 11,600 11,360 25.242
06/06/2019 11,360 11,360 -0,87 11,460 11,340 16.561
05/06/2019 11,380 11,460 0,70 11,520 11,380 25.817
04/06/2019 11,440 11,380 -1,56 11,700 11,340 59.877
03/06/2019 11,440 11,560 -0,17 11,560 11,440 13.290
31/05/2019 11,560 11,580 -1,86 11,760 11,540 19.039
30/05/2019 11,760 11,800 0,85 11,800 11,640 36.460
29/05/2019 11,760 11,700 -0,34 11,760 11,480 31.159
28/05/2019 11,360 11,740 2,44 11,740 11,360 77.956
27/05/2019 11,540 11,460 -0,87 11,540 11,360 9.390
24/05/2019 11,540 11,560 1,05 11,560 11,400 28.262
23/05/2019 11,380 11,440 0,35 11,500 11,380 33.143
22/05/2019 11,580 11,400 -1,04 11,600 11,400 16.850
21/05/2019 11,320 11,520 0,70 11,520 11,200 87.976
20/05/2019 11,240 11,440 0,53 11,460 11,240 44.260
17/05/2019 11,460 11,380 -0,52 11,460 11,240 16.978
16/05/2019 11,440 11,440 -0,52 11,440 11,300 23.650
15/05/2019 11,420 11,500 0,00 11,580 11,240 38.680
14/05/2019 11,600 11,500 3,03 11,600 11,260 94.148
13/05/2019 11,239 11,161 0,70 11,239 10,872 58.788
10/05/2019 11,103 11,084 1,95 11,239 10,968 34.579
09/05/2019 11,007 10,872 -0,35 11,065 10,833 62.522
08/05/2019 10,370 10,910 4,24 10,910 10,370 39.308
07/05/2019 10,524 10,466 -0,37 10,524 10,370 73.479
06/05/2019 10,563 10,505 -1,27 10,852 10,312 45.165
03/05/2019 10,543 10,640 -0,36 10,756 10,543 38.263
02/05/2019 10,543 10,679 1,28 10,775 10,543 48.993
30/04/2019 11,026 10,543 -2,50 11,026 10,505 85.814
29/04/2019 10,794 10,814 -1,06 10,988 10,794 34.252
26/04/2019 11,161 10,930 -2,08 11,161 10,775 33.974
25/04/2019 10,949 11,161 0,87 11,161 10,910 27.657
24/04/2019 11,065 11,065 -0,17 11,161 11,065 13.156
23/04/2019 11,258 11,084 -2,38 11,297 11,046 42.093
18/04/2019 11,432 11,355 0,68 11,432 11,200 16.178
17/04/2019 11,258 11,277 -1,02 11,412 11,181 28.144
16/04/2019 11,355 11,393 1,03 11,432 11,200 21.668
15/04/2019 11,316 11,277 1,21 11,432 11,103 61.391
12/04/2019 11,026 11,142 1,05 11,142 10,930 44.471
11/04/2019 11,065 11,026 -0,35 11,103 10,949 16.055
10/04/2019 11,219 11,065 -1,88 11,239 10,968 37.274
09/04/2019 11,335 11,277 -0,51 11,335 11,103 55.938
08/04/2019 11,490 11,335 -0,68 11,490 11,258 23.773
05/04/2019 11,297 11,412 1,03 11,412 11,161 27.658
04/04/2019 11,297 11,297 -0,17 11,316 11,123 44.305
03/04/2019 11,239 11,316 1,03 11,393 11,219 32.595
02/04/2019 11,277 11,200 -0,85 11,335 11,123 43.115
01/04/2019 11,277 11,297 0,52 11,316 11,103 54.219
29/03/2019 11,103 11,239 1,39 11,316 11,103 66.571
28/03/2019 10,891 11,084 1,41 11,084 10,872 50.912
27/03/2019 11,277 10,930 -3,74 11,277 10,872 62.843
26/03/2019 11,181 11,355 2,44 11,355 10,852 43.591
25/03/2019 11,200 11,084 -1,88 11,258 10,814 72.904
22/03/2019 11,567 11,297 -1,18 11,567 11,200 61.630
21/03/2019 11,567 11,432 -1,17 11,567 11,412 30.130
20/03/2019 11,586 11,567 -0,33 11,606 11,509 32.569
19/03/2019 11,702 11,606 -1,48 11,702 11,509 48.426
18/03/2019 11,721 11,779 0,00 11,779 11,509 37.846
15/03/2019 11,702 11,779 0,16 11,779 11,663 25.254
14/03/2019 11,702 11,760 0,66 11,934 11,683 20.342
13/03/2019 11,509 11,683 1,68 11,683 11,490 55.477
12/03/2019 11,606 11,490 -1,49 11,702 11,393 51.321
11/03/2019 11,702 11,663 0,00 11,702 11,316 57.176
08/03/2019 11,895 11,663 -3,05 11,915 11,606 47.595
07/03/2019 12,320 12,030 -2,50 12,320 11,972 57.729
06/03/2019 12,223 12,339 -0,62 12,475 12,223 24.774
05/03/2019 12,301 12,417 0,47 12,417 12,223 28.602
04/03/2019 12,475 12,359 -0,47 12,475 12,185 27.736
01/03/2019 12,552 12,417 -1,08 12,552 12,359 33.893
28/02/2019 12,339 12,552 1,25 12,552 12,185 101.483
27/02/2019 12,320 12,397 0,94 12,436 12,301 30.975
26/02/2019 12,301 12,281 0,16 12,301 12,166 21.169
25/02/2019 12,223 12,262 -0,78 12,339 12,223 26.649
22/02/2019 12,243 12,359 0,79 12,359 12,166 26.142
21/02/2019 12,339 12,262 0,00 12,339 12,262 16.159
20/02/2019 12,146 12,262 -0,16 12,320 12,146 37.743
19/02/2019 12,204 12,281 0,32 12,339 12,146 25.637
18/02/2019 12,127 12,243 0,48 12,301 12,127 23.027
15/02/2019 11,972 12,185 0,64 12,185 11,972 32.092
14/02/2019 11,972 12,108 0,64 12,204 11,972 26.086
13/02/2019 12,281 12,030 -2,20 12,281 11,779 119.527
12/02/2019 12,397 12,301 -0,47 12,397 12,262 38.142
11/02/2019 12,320 12,359 -0,16 12,397 12,320 25.045
08/02/2019 12,320 12,378 0,00 12,397 12,301 83.872
07/02/2019 12,339 12,378 -0,31 12,455 12,301 23.171
06/02/2019 12,378 12,417 -0,16 12,455 12,359 29.480
05/02/2019 12,320 12,436 0,16 12,455 12,301 45.563
04/02/2019 12,359 12,417 0,00 12,455 12,320 27.621
01/02/2019 12,494 12,417 -0,46 12,513 12,359 31.242
31/01/2019 12,339 12,475 0,94 12,532 12,339 64.988
30/01/2019 12,494 12,359 -1,54 12,552 12,243 137.813
29/01/2019 12,571 12,552 -0,46 12,668 12,494 47.143
28/01/2019 12,803 12,610 -1,06 12,803 12,513 66.011
25/01/2019 12,648 12,745 1,07 12,803 12,610 108.179
24/01/2019 12,571 12,610 0,46 12,648 12,513 146.992
23/01/2019 12,494 12,552 0,00 12,629 12,494 99.745
22/01/2019 12,417 12,552 0,93 12,610 12,185 235.002
21/01/2019 12,359 12,436 0,31 12,436 12,359 54.009
18/01/2019 12,262 12,397 1,26 12,436 12,223 25.484
17/01/2019 12,417 12,243 -1,40 12,436 12,166 179.091
16/01/2019 12,088 12,417 2,88 12,475 12,069 105.806
15/01/2019 12,030 12,069 0,64 12,108 11,972 32.727
14/01/2019 11,895 11,992 -0,80 12,069 11,818 26.646
11/01/2019 11,799 12,088 2,62 12,088 11,799 109.771
10/01/2019 11,721 11,779 0,00 11,818 11,721 162.250
09/01/2019 11,818 11,779 -0,16 11,837 11,509 171.931
08/01/2019 11,702 11,799 1,16 11,799 11,548 113.256
07/01/2019 11,741 11,663 0,17 11,741 11,509 83.209
04/01/2019 11,625 11,644 0,17 11,741 11,509 65.035
03/01/2019 11,393 11,625 1,86 11,644 11,393 59.148
02/01/2019 11,297 11,412 1,03 11,490 11,258 48.658
31/12/2018 11,200 11,297 0,17 11,297 11,142 59.212
28/12/2018 11,065 11,277 2,10 11,297 11,046 55.225
27/12/2018 11,335 11,046 -3,70 11,432 10,794 68.903
24/12/2018 11,548 11,470 -1,33 11,644 11,335 25.260
21/12/2018 11,528 11,625 2,56 11,625 11,103 117.225
20/12/2018 11,548 11,335 -2,17 11,548 10,910 91.032
19/12/2018 11,586 11,586 -0,83 11,644 11,470 33.536
18/12/2018 11,567 11,683 0,00 11,683 11,432 47.136
17/12/2018 11,393 11,683 1,51 11,721 11,393 45.548
14/12/2018 11,567 11,509 -0,83 11,567 11,374 33.645
13/12/2018 11,876 11,606 0,33 11,876 11,432 82.018
12/12/2018 11,200 11,567 2,92 11,702 11,200 114.605
11/12/2018 11,316 11,239 -1,02 11,451 11,200 42.037
10/12/2018 11,586 11,355 -3,13 11,606 11,239 76.913
07/12/2018 11,779 11,721 -0,49 11,857 11,586 27.707
06/12/2018 11,818 11,779 -1,45 11,837 11,586 47.427
05/12/2018 11,953 11,953 -2,06 12,146 11,915 21.833
04/12/2018 12,050 12,204 2,93 12,243 11,837 101.444
03/12/2018 11,915 11,857 -0,81 12,243 11,837 45.432
30/11/2018 12,339 11,953 -2,83 12,339 11,818 74.716
29/11/2018 11,528 12,301 7,24 12,301 11,509 211.182
28/11/2018 11,355 11,470 0,17 11,606 11,355 72.936
27/11/2018 11,355 11,451 0,00 11,586 11,335 31.076
26/11/2018 11,490 11,451 0,68 11,509 11,026 59.371
23/11/2018 11,219 11,374 0,51 11,374 11,219 12.943
22/11/2018 11,528 11,316 -0,85 11,528 11,239 27.359
21/11/2018 11,374 11,412 0,17 11,490 11,239 57.118
20/11/2018 11,567 11,393 -1,17 11,567 11,316 26.706
19/11/2018 11,644 11,528 -1,00 11,760 11,490 27.853
16/11/2018 11,741 11,644 -0,66 11,857 11,509 56.161
15/11/2018 11,644 11,721 -0,16 11,895 11,509 82.182
14/11/2018 11,934 11,741 -1,14 11,934 11,644 25.707
13/11/2018 11,779 11,876 0,00 12,223 11,663 79.751
12/11/2018 11,779 11,876 2,33 12,011 11,683 104.945
09/11/2018 11,663 11,606 -0,99 11,663 11,374 49.316
08/11/2018 11,779 11,721 0,33 11,779 11,625 60.275
07/11/2018 11,509 11,683 1,17 11,779 11,509 95.311
06/11/2018 11,586 11,548 0,50 11,586 11,374 43.155
05/11/2018 11,412 11,490 -0,50 11,567 11,277 31.866
02/11/2018 11,355 11,548 1,87 11,586 11,297 43.003
01/11/2018 11,200 11,335 -0,17 11,432 11,142 45.487
31/10/2018 11,084 11,355 1,20 11,355 11,084 83.552
30/10/2018 10,949 11,219 1,40 11,219 10,910 34.425
29/10/2018 11,007 11,065 -0,87 11,103 10,910 37.404
26/10/2018 11,142 11,161 -1,53 11,200 10,949 62.692
25/10/2018 11,103 11,335 0,34 11,335 11,007 44.726
24/10/2018 11,007 11,297 0,34 11,316 10,891 122.434
23/10/2018 11,393 11,258 -2,35 11,393 11,123 148.811
22/10/2018 11,876 11,528 -3,08 11,876 11,412 60.032
19/10/2018 12,108 11,895 -1,28 12,108 11,663 60.160
18/10/2018 11,818 12,050 0,65 12,108 11,741 89.888
17/10/2018 11,818 11,972 1,14 11,972 11,741 55.878
16/10/2018 11,412 11,837 2,34 11,837 11,393 103.181
15/10/2018 11,702 11,567 -1,16 11,702 11,393 90.708
12/10/2018 11,818 11,702 -0,49 11,837 11,316 104.901
11/10/2018 11,721 11,760 -3,33 11,972 11,683 119.016
10/10/2018 12,301 12,166 -2,02 12,359 11,799 154.945
09/10/2018 12,417 12,417 -0,62 12,513 12,301 72.457
08/10/2018 12,281 12,494 1,57 12,494 12,185 74.207
05/10/2018 12,378 12,301 -0,62 12,397 12,185 59.311
04/10/2018 12,475 12,378 -0,93 12,513 12,301 52.955
03/10/2018 12,417 12,494 1,25 12,494 12,339 47.028
02/10/2018 12,494 12,339 -1,69 12,513 12,185 51.964
01/10/2018 12,513 12,552 0,62 12,706 12,417 110.439
28/09/2018 12,359 12,475 0,47 12,532 12,262 113.794
27/09/2018 12,417 12,417 -0,16 12,417 12,301 53.479
26/09/2018 12,397 12,436 0,31 12,455 12,281 70.777
25/09/2018 12,378 12,397 0,00 12,532 12,301 68.894
24/09/2018 12,475 12,397 -0,16 12,475 12,262 88.329
21/09/2018 12,687 12,417 -1,38 12,726 12,397 730.772
20/09/2018 12,648 12,590 -0,46 12,841 12,494 150.672
19/09/2018 12,919 12,648 -2,24 13,035 12,590 158.445
18/09/2018 12,706 12,938 1,82 12,957 12,629 170.214
17/09/2018 12,455 12,706 1,86 12,745 12,455 212.872
14/09/2018 12,166 12,475 1,89 12,513 12,166 111.493
13/09/2018 11,837 12,243 1,93 12,301 11,837 92.863
12/09/2018 11,876 12,011 -0,16 12,088 11,799 78.907
11/09/2018 12,088 12,030 -0,32 12,088 11,992 74.800
10/09/2018 11,915 12,069 0,81 12,069 11,702 140.591
07/09/2018 11,876 11,972 0,81 12,108 11,799 241.767
06/09/2018 11,606 11,876 0,99 12,127 11,548 152.124
05/09/2018 11,625 11,760 0,16 11,779 11,509 99.658
04/09/2018 11,702 11,741 0,33 11,779 11,548 73.218
03/09/2018 11,470 11,702 0,66 11,779 11,412 126.524
31/08/2018 11,586 11,625 -0,33 11,721 11,509 134.171
30/08/2018 11,567 11,663 1,00 11,683 11,374 221.717
29/08/2018 11,451 11,548 0,67 11,567 11,451 151.392
28/08/2018 11,374 11,470 0,85 11,567 11,335 177.312
27/08/2018 11,007 11,374 4,06 11,393 11,007 224.586
24/08/2018 10,872 10,930 0,53 10,968 10,698 57.310
23/08/2018 10,891 10,872 0,18 10,910 10,814 54.464
22/08/2018 10,775 10,852 0,54 10,910 10,775 69.198
21/08/2018 10,640 10,794 1,27 10,852 10,640 30.399
20/08/2018 10,563 10,659 0,18 10,872 10,563 69.338
17/08/2018 10,563 10,640 -0,36 10,717 10,428 45.584
16/08/2018 10,582 10,679 1,28 10,737 10,524 36.822
15/08/2018 10,543 10,543 -0,73 10,659 10,543 31.579
14/08/2018 10,833 10,621 -1,08 10,833 10,582 35.594
13/08/2018 10,891 10,737 -0,36 10,891 10,640 48.882
10/08/2018 10,814 10,775 -0,89 10,910 10,737 33.470
09/08/2018 10,910 10,872 0,18 10,930 10,794 46.569
08/08/2018 10,794 10,852 1,08 10,891 10,756 98.589
07/08/2018 10,794 10,737 0,36 10,794 10,640 69.595
06/08/2018 10,601 10,698 0,00 10,814 10,601 108.982
03/08/2018 10,543 10,698 2,40 10,756 10,486 64.452
02/08/2018 10,524 10,447 0,56 10,524 10,350 34.799
01/08/2018 10,659 10,389 -3,24 10,775 10,331 132.798
31/07/2018 10,563 10,737 2,77 10,814 10,563 244.843
30/07/2018 10,370 10,447 -0,73 10,582 10,370 23.910
27/07/2018 10,350 10,524 0,18 10,524 10,350 21.213
26/07/2018 10,428 10,505 0,18 10,582 10,331 72.315
25/07/2018 10,389 10,486 0,18 10,563 10,331 18.364
24/07/2018 10,408 10,466 0,00 10,466 10,234 54.088

Mas noticias

publicidad
publicidad