23 de Octubre, 21:42 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

FCC (FCC)FCC (FCC)

0,060,57 %
10,64

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
22/10/2019 10,480 10,580 -0,56 10,600 10,460 14.305
21/10/2019 10,440 10,640 1,92 10,640 10,380 28.304
18/10/2019 10,420 10,440 -0,57 10,500 10,400 10.397
17/10/2019 10,640 10,500 -0,38 10,640 10,400 36.066
16/10/2019 10,600 10,540 0,76 10,600 10,400 19.834
15/10/2019 10,660 10,460 -1,88 10,760 10,440 28.856
14/10/2019 10,580 10,660 0,38 10,660 10,300 52.678
11/10/2019 10,520 10,620 -0,38 10,620 10,480 33.957
10/10/2019 10,440 10,660 0,76 10,660 10,440 15.576
09/10/2019 10,420 10,580 -0,19 10,640 10,400 24.184
08/10/2019 10,540 10,600 -0,19 10,660 10,420 11.510
07/10/2019 10,360 10,620 1,53 10,620 10,200 38.347
04/10/2019 10,260 10,460 0,97 10,460 10,260 9.140
03/10/2019 10,680 10,360 -0,96 10,680 10,260 27.379
02/10/2019 10,740 10,460 -1,69 10,740 10,400 38.017
01/10/2019 10,500 10,640 1,14 10,640 10,320 26.362
30/09/2019 10,240 10,520 0,77 10,620 10,240 63.944
27/09/2019 10,500 10,440 -0,38 10,600 10,320 35.945
26/09/2019 10,400 10,480 0,19 10,580 10,400 33.422
25/09/2019 10,700 10,460 -3,33 10,820 10,200 112.786
24/09/2019 10,760 10,820 0,56 10,900 10,760 6.772
23/09/2019 10,900 10,760 -1,65 10,940 10,720 20.023
20/09/2019 10,860 10,940 0,55 11,000 10,820 35.385
19/09/2019 10,980 10,880 -2,33 11,080 10,820 61.497
18/09/2019 10,880 11,140 0,72 11,200 10,880 16.846
17/09/2019 10,980 11,060 0,18 11,140 10,900 16.364
16/09/2019 11,180 11,040 -1,25 11,180 11,020 9.615
13/09/2019 11,140 11,180 -0,53 11,180 11,020 43.305
12/09/2019 11,480 11,240 -1,23 11,480 11,100 24.197
11/09/2019 11,200 11,380 -1,04 11,420 11,200 20.810
10/09/2019 11,300 11,500 0,52 11,500 11,160 35.926
09/09/2019 11,100 11,440 1,60 11,440 11,100 15.291
06/09/2019 11,500 11,260 -2,09 11,500 11,160 19.759
05/09/2019 11,320 11,500 0,35 11,500 11,320 48.969
04/09/2019 11,180 11,460 0,17 11,480 11,180 16.002
03/09/2019 11,200 11,440 1,24 11,460 11,200 8.312
02/09/2019 11,140 11,300 0,00 11,340 11,140 116.347
30/08/2019 11,200 11,300 -1,40 11,440 11,200 15.804
29/08/2019 11,400 11,460 2,50 11,500 11,280 16.256
28/08/2019 10,740 11,180 4,49 11,500 10,740 48.900
27/08/2019 10,880 10,700 -2,73 10,960 10,700 22.112
26/08/2019 11,180 11,000 -1,26 11,180 10,900 12.330
23/08/2019 11,060 11,140 -0,54 11,380 11,060 15.047
22/08/2019 11,140 11,200 0,00 11,280 11,140 9.620
21/08/2019 11,020 11,200 -0,88 11,280 11,020 19.929
20/08/2019 11,240 11,300 -1,22 11,400 11,080 8.551
19/08/2019 11,200 11,440 2,14 11,680 11,200 14.968
16/08/2019 11,240 11,200 0,00 11,240 11,000 16.678
15/08/2019 11,200 11,200 0,00 11,200 10,900 18.299
14/08/2019 11,240 11,200 0,36 11,240 11,080 12.310
13/08/2019 11,420 11,160 -3,13 11,420 11,160 29.408
12/08/2019 11,580 11,520 -1,87 11,600 11,440 27.790
09/08/2019 11,540 11,740 -0,34 11,800 11,520 12.551
08/08/2019 11,600 11,780 1,73 11,780 11,580 45.419
07/08/2019 11,320 11,580 1,05 11,580 11,320 24.327
06/08/2019 11,600 11,460 -0,69 11,600 11,320 22.522
05/08/2019 11,420 11,540 -0,52 11,540 11,280 19.368
02/08/2019 11,420 11,600 -0,34 11,600 11,420 25.726
01/08/2019 11,400 11,640 1,22 11,640 11,400 29.656
31/07/2019 11,660 11,500 -0,17 11,660 11,260 30.947
30/07/2019 11,340 11,520 1,59 11,520 11,140 24.616
29/07/2019 11,480 11,340 -1,73 11,480 11,340 27.275
26/07/2019 11,440 11,540 -0,52 11,540 11,400 11.370
25/07/2019 11,600 11,600 -0,34 11,620 11,460 12.198
24/07/2019 11,600 11,640 0,17 11,640 11,340 28.981
23/07/2019 11,540 11,620 -0,17 11,680 11,420 40.310
22/07/2019 11,560 11,640 0,52 11,640 11,420 15.746
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

Mas noticias

publicidad
publicidad