17 de Julio, 19:16 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

FCC (FCC)FCC (FCC)

-0,02-0,18 %
11,08

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
16/07/2018 10,860 11,100 0,73 11,100 10,860 61.296
13/07/2018 10,820 11,020 0,73 11,080 10,820 74.135
12/07/2018 10,860 10,940 0,00 11,040 10,820 26.224
11/07/2018 11,000 10,940 -1,44 11,100 10,880 44.619
10/07/2018 11,100 11,100 0,00 11,100 10,960 34.889
09/07/2018 10,820 11,100 1,46 11,100 10,820 44.013
06/07/2018 11,000 10,940 -0,36 11,000 10,780 38.650
05/07/2018 10,700 10,980 2,62 10,980 10,700 105.975
04/07/2018 10,660 10,700 0,00 10,760 10,560 33.091
03/07/2018 10,600 10,700 1,33 10,700 10,600 11.016
02/07/2018 10,660 10,560 -2,22 10,760 10,540 28.036
29/06/2018 10,640 10,800 1,89 10,860 10,540 51.315
28/06/2018 10,580 10,600 -0,38 10,820 10,580 33.803
27/06/2018 10,680 10,640 -0,93 10,740 10,440 52.758
26/06/2018 10,740 10,740 0,00 10,860 10,620 41.358
25/06/2018 10,920 10,740 -3,42 11,000 10,720 33.418
22/06/2018 11,020 11,120 0,36 11,120 10,800 150.911
21/06/2018 11,060 11,080 0,18 11,160 10,960 94.984
20/06/2018 11,040 11,060 0,18 11,060 10,960 61.023
19/06/2018 11,000 11,040 0,36 11,040 10,960 42.971
18/06/2018 11,060 11,000 0,36 11,060 10,840 40.848
15/06/2018 11,040 10,960 -0,90 11,040 10,960 54.159
14/06/2018 11,060 11,060 0,36 11,060 10,880 65.402
13/06/2018 11,060 11,020 0,55 11,060 10,920 49.887
12/06/2018 10,900 10,960 -0,36 11,020 10,900 43.266
11/06/2018 11,180 11,000 -1,43 11,180 10,940 65.902
08/06/2018 11,000 11,160 1,27 11,180 11,000 114.228
07/06/2018 11,000 11,020 -0,54 11,120 11,000 35.843
06/06/2018 11,020 11,080 -0,36 11,180 11,000 82.044
05/06/2018 10,720 11,120 3,93 11,180 10,620 128.598
04/06/2018 10,500 10,700 0,00 10,800 10,500 63.381
01/06/2018 10,520 10,700 0,75 10,700 10,520 38.770
31/05/2018 10,700 10,620 0,76 10,700 10,380 101.042
30/05/2018 10,360 10,540 -0,19 10,600 10,140 46.248
29/05/2018 10,620 10,560 0,00 10,620 10,200 152.476
28/05/2018 10,560 10,560 0,00 10,700 10,500 36.230
25/05/2018 10,760 10,560 -1,31 10,760 10,500 41.079
24/05/2018 10,820 10,700 -1,47 10,820 10,700 25.152
23/05/2018 10,500 10,860 1,69 10,860 10,500 42.221
22/05/2018 10,500 10,680 1,33 10,680 10,480 40.540
21/05/2018 10,600 10,540 -2,23 10,760 10,500 36.657
18/05/2018 10,800 10,780 -0,37 10,960 10,680 23.905
17/05/2018 10,800 10,820 0,19 10,920 10,760 31.811
16/05/2018 10,700 10,800 -0,18 10,840 10,500 75.299
15/05/2018 10,820 10,820 0,56 10,860 10,700 23.907
14/05/2018 11,000 10,760 -1,82 11,000 10,740 59.339
11/05/2018 10,980 10,960 0,18 11,000 10,780 88.232
10/05/2018 10,780 10,940 1,48 11,080 10,780 201.217
09/05/2018 10,700 10,780 0,75 10,780 10,680 37.761
08/05/2018 10,580 10,700 0,00 10,700 10,580 37.488
07/05/2018 10,540 10,700 0,19 10,700 10,540 29.552
04/05/2018 10,580 10,680 0,00 10,680 10,580 25.815
03/05/2018 10,580 10,680 -0,19 10,700 10,540 31.980
02/05/2018 10,500 10,700 0,00 10,700 10,500 30.999
30/04/2018 10,600 10,700 0,75 10,700 10,560 39.507
27/04/2018 10,660 10,620 0,76 10,660 10,400 42.649
26/04/2018 10,560 10,540 -0,75 10,620 10,460 18.868
25/04/2018 10,440 10,620 0,19 10,620 10,440 45.234
24/04/2018 10,580 10,600 0,19 10,600 10,420 93.075
23/04/2018 10,520 10,580 0,76 10,680 10,480 41.283
20/04/2018 10,540 10,500 -1,50 10,720 10,360 95.154
19/04/2018 10,640 10,660 -0,74 10,780 10,540 135.595
18/04/2018 10,380 10,740 3,67 10,740 10,380 182.480
17/04/2018 10,280 10,360 0,19 10,420 10,260 68.672
16/04/2018 10,220 10,340 0,98 10,440 10,220 118.926
13/04/2018 10,240 10,240 0,20 10,340 10,220 31.538
12/04/2018 10,200 10,220 -0,39 10,340 10,200 43.271
11/04/2018 10,260 10,260 0,20 10,340 10,200 39.551
10/04/2018 10,360 10,240 -0,78 10,360 10,180 71.170
09/04/2018 10,040 10,320 2,58 10,320 10,040 159.526
06/04/2018 9,890 10,060 1,51 10,100 9,890 78.222
05/04/2018 9,900 9,910 0,41 9,970 9,880 49.021
04/04/2018 9,760 9,870 1,54 9,880 9,660 67.774
03/04/2018 9,810 9,720 -2,21 9,940 9,580 81.539
29/03/2018 9,900 9,940 0,81 9,960 9,740 64.041
28/03/2018 9,830 9,860 -0,70 9,950 9,830 54.309
27/03/2018 9,830 9,930 0,81 9,930 9,740 46.283
26/03/2018 9,840 9,850 -0,10 9,940 9,640 63.570
23/03/2018 9,720 9,860 -1,30 9,860 9,670 61.730
22/03/2018 10,020 9,990 -0,50 10,020 9,830 64.264
21/03/2018 10,020 10,040 0,40 10,080 9,840 97.560
20/03/2018 10,040 10,000 -0,40 10,060 9,950 73.303
19/03/2018 9,590 10,040 5,46 10,100 9,590 257.235
16/03/2018 9,600 9,520 -0,83 9,620 9,420 134.513
15/03/2018 9,710 9,600 -1,23 9,710 9,550 31.940
14/03/2018 9,650 9,720 0,00 9,790 9,640 55.761
13/03/2018 9,850 9,720 -1,32 9,890 9,680 56.312
12/03/2018 9,860 9,850 -0,10 9,900 9,800 74.812
09/03/2018 9,820 9,860 -0,10 9,890 9,750 46.083
08/03/2018 9,800 9,870 0,92 9,880 9,710 65.656
07/03/2018 9,570 9,780 1,56 9,790 9,560 125.622
06/03/2018 9,480 9,630 1,58 9,670 9,450 72.867
05/03/2018 9,430 9,480 0,11 9,650 9,310 82.636
02/03/2018 9,590 9,470 -2,27 9,680 9,400 121.944
01/03/2018 10,060 9,690 -3,68 10,080 9,660 85.465
28/02/2018 10,000 10,060 0,00 10,080 9,620 192.488
27/02/2018 10,020 10,060 0,40 10,060 9,990 76.255
26/02/2018 9,940 10,020 0,80 10,160 9,940 132.935
23/02/2018 9,900 9,940 1,22 9,970 9,830 132.196
22/02/2018 9,760 9,820 -0,30 9,940 9,430 239.491
21/02/2018 9,750 9,850 1,03 9,850 9,720 112.381
20/02/2018 9,440 9,750 3,94 9,820 9,380 238.252
19/02/2018 9,150 9,380 1,85 9,380 9,150 34.907
16/02/2018 9,210 9,210 0,00 9,340 8,970 91.159
15/02/2018 8,970 9,210 1,77 9,230 8,970 72.209
14/02/2018 8,800 9,050 1,80 9,080 8,800 58.155
13/02/2018 8,880 8,890 -0,45 8,950 8,800 57.030
12/02/2018 8,810 8,930 2,64 9,000 8,810 46.433
09/02/2018 8,850 8,700 -2,47 8,890 8,700 175.101
08/02/2018 9,100 8,920 -1,44 9,100 8,840 57.738
07/02/2018 8,960 9,050 1,69 9,050 8,750 73.614
06/02/2018 8,880 8,900 -1,44 8,940 8,510 263.157
05/02/2018 9,300 9,030 -2,69 9,300 8,920 105.161
02/02/2018 9,290 9,280 -1,69 9,430 9,170 104.968
01/02/2018 9,540 9,440 -1,15 9,540 9,320 45.779
31/01/2018 9,310 9,550 1,49 9,550 9,270 40.467
30/01/2018 9,450 9,410 -0,74 9,550 9,280 43.878
29/01/2018 9,630 9,480 -0,84 9,630 9,410 41.129
26/01/2018 9,410 9,560 -0,42 9,600 9,410 39.548
25/01/2018 9,650 9,600 -0,52 9,650 9,400 36.377
24/01/2018 9,460 9,650 0,84 9,650 9,460 49.163
23/01/2018 9,650 9,570 -0,83 9,680 9,510 37.709
22/01/2018 9,610 9,650 0,00 9,650 9,340 69.724
19/01/2018 9,490 9,650 0,84 9,650 9,450 50.128
18/01/2018 9,430 9,570 0,53 9,570 9,380 42.657
17/01/2018 9,560 9,520 -0,83 9,600 9,400 54.027
16/01/2018 9,490 9,600 1,16 9,600 9,410 80.858
15/01/2018 9,260 9,490 2,37 9,500 9,260 149.856
12/01/2018 9,300 9,270 -0,32 9,410 9,030 63.031
11/01/2018 9,310 9,300 0,00 9,450 9,230 48.957
10/01/2018 9,360 9,300 -1,80 9,460 9,280 97.995
09/01/2018 9,240 9,470 2,60 9,470 9,190 128.155
08/01/2018 8,880 9,230 3,48 9,290 8,880 129.210
05/01/2018 8,810 8,920 0,90 8,960 8,810 97.656
04/01/2018 8,870 8,840 0,45 8,980 8,830 214.056
03/01/2018 8,990 8,800 -1,52 8,990 8,800 150.667
02/01/2018 8,729 8,936 3,59 8,979 8,641 43.686
29/12/2017 8,850 8,626 -3,24 8,990 8,603 145.506
28/12/2017 8,920 8,915 0,17 9,040 8,860 128.240
27/12/2017 8,790 8,900 0,00 8,900 8,671 90.426
22/12/2017 8,900 8,900 -1,11 9,190 8,835 82.791
21/12/2017 8,900 9,000 0,31 9,077 8,900 126.422
20/12/2017 9,050 8,972 -1,45 9,089 8,970 26.298
19/12/2017 9,089 9,104 -0,09 9,200 9,000 66.036
18/12/2017 8,910 9,112 1,24 9,137 8,910 42.558
15/12/2017 8,930 9,000 -0,73 9,150 8,930 180.942
14/12/2017 8,900 9,066 0,85 9,097 8,900 22.204
13/12/2017 8,930 8,990 -0,13 9,077 8,930 58.867
12/12/2017 8,932 9,002 0,54 9,099 8,907 19.664
11/12/2017 8,943 8,954 0,38 9,000 8,855 33.069
08/12/2017 8,920 8,920 -0,61 9,149 8,920 14.095
07/12/2017 8,905 8,975 0,79 8,998 8,905 30.899
06/12/2017 8,807 8,905 -0,90 8,980 8,701 48.204
05/12/2017 8,810 8,986 1,71 9,047 8,810 102.044
04/12/2017 8,940 8,835 -0,73 9,000 8,835 29.716
01/12/2017 8,970 8,900 -2,20 9,100 8,900 25.932
30/11/2017 9,120 9,100 -0,39 9,350 8,950 85.503
29/11/2017 9,056 9,136 -0,20 9,340 9,050 39.738
28/11/2017 9,193 9,154 1,62 9,264 9,022 30.146
27/11/2017 9,155 9,008 -2,00 9,340 9,008 56.925
24/11/2017 9,269 9,192 0,82 9,274 8,979 75.662
23/11/2017 9,070 9,117 -0,69 9,300 9,070 14.334
22/11/2017 9,330 9,180 -0,22 9,330 9,044 48.816
21/11/2017 9,050 9,200 1,84 9,330 8,870 47.095
20/11/2017 9,160 9,034 0,27 9,200 8,814 34.962
17/11/2017 9,020 9,010 -0,18 9,267 8,966 57.382
16/11/2017 8,903 9,026 1,42 9,068 8,900 25.425
15/11/2017 8,713 8,900 2,30 8,979 8,712 40.275
14/11/2017 8,573 8,700 0,58 8,831 8,573 23.310
13/11/2017 8,752 8,650 -1,14 8,835 8,650 20.278
10/11/2017 8,632 8,750 1,23 8,903 8,632 61.847
09/11/2017 8,751 8,644 -2,77 8,811 8,600 76.535
08/11/2017 9,189 8,890 -0,99 9,190 8,860 31.333
07/11/2017 8,953 8,979 -1,43 9,130 8,953 41.462
06/11/2017 8,900 9,109 2,16 9,172 8,900 32.936
03/11/2017 9,150 8,916 -2,45 9,199 8,810 40.249
02/11/2017 9,600 9,140 -4,79 9,600 9,140 62.888
01/11/2017 9,270 9,600 5,31 9,600 9,192 105.301
31/10/2017 8,600 9,116 6,32 9,116 8,600 131.710
30/10/2017 8,160 8,574 2,81 8,600 8,160 74.231
27/10/2017 8,390 8,340 -0,60 8,506 8,200 43.716
26/10/2017 8,310 8,390 0,66 8,518 8,310 25.297
25/10/2017 8,310 8,335 -1,94 8,552 8,310 66.506
24/10/2017 8,301 8,500 1,00 8,588 8,301 52.924
23/10/2017 8,100 8,416 3,67 8,450 8,100 31.703
20/10/2017 8,001 8,118 1,22 8,200 8,001 32.525
19/10/2017 7,970 8,020 -0,87 8,088 7,958 16.153
18/10/2017 8,090 8,090 -0,22 8,200 7,930 29.841
17/10/2017 7,954 8,108 0,85 8,130 7,916 51.338
16/10/2017 7,990 8,040 0,71 8,134 7,983 26.268
13/10/2017 7,950 7,983 0,00 8,130 7,950 16.854
12/10/2017 7,983 7,983 0,23 8,080 7,983 22.060
11/10/2017 8,000 7,965 0,76 8,040 7,911 18.944
10/10/2017 7,950 7,905 -2,54 8,074 7,905 18.475
09/10/2017 8,282 8,111 -1,58 8,337 8,111 48.105
06/10/2017 8,150 8,241 1,12 8,350 8,071 50.375
05/10/2017 7,730 8,150 2,64 8,150 7,730 41.232
04/10/2017 8,160 7,940 -3,64 8,225 7,675 133.574
03/10/2017 8,200 8,240 -0,58 8,376 8,200 23.516
02/10/2017 8,167 8,288 -2,26 8,480 8,164 63.650
29/09/2017 8,221 8,480 3,41 8,480 8,171 62.324
28/09/2017 8,310 8,200 -2,36 8,479 8,180 124.970
27/09/2017 8,315 8,398 0,18 8,450 8,313 180.718
26/09/2017 8,570 8,383 -1,61 8,570 8,350 104.839
25/09/2017 8,700 8,520 -1,27 8,700 8,326 107.107
22/09/2017 8,470 8,630 0,65 8,650 8,470 43.674
21/09/2017 8,650 8,574 1,56 8,650 8,400 30.699
20/09/2017 8,330 8,442 2,06 8,600 8,295 72.319
19/09/2017 8,315 8,272 -1,82 8,550 8,272 24.523
18/09/2017 8,351 8,425 -0,81 8,626 8,351 37.758
15/09/2017 8,330 8,494 1,24 8,494 8,262 40.259
14/09/2017 8,450 8,390 0,66 8,450 8,262 25.612
13/09/2017 8,625 8,335 -0,31 8,625 8,313 27.996
12/09/2017 8,470 8,361 -2,78 8,648 8,251 53.713
11/09/2017 8,315 8,600 2,38 8,600 8,315 44.809
08/09/2017 8,380 8,400 0,00 8,430 8,261 30.116
07/09/2017 8,340 8,400 1,49 8,429 8,260 28.340
06/09/2017 8,650 8,277 -4,31 8,666 8,152 133.552
05/09/2017 8,712 8,650 -1,77 8,800 8,650 20.619
04/09/2017 8,700 8,806 0,33 8,959 8,700 20.538
01/09/2017 8,866 8,777 -0,80 9,000 8,777 15.429
31/08/2017 8,999 8,848 0,77 8,999 8,744 24.385
30/08/2017 8,660 8,780 0,92 8,780 8,660 14.218
29/08/2017 8,920 8,700 -2,47 8,920 8,700 28.398
28/08/2017 8,820 8,920 1,10 8,921 8,810 20.912
25/08/2017 8,850 8,823 -1,14 8,900 8,820 8.147
24/08/2017 8,820 8,925 0,28 8,925 8,820 20.633
23/08/2017 8,901 8,900 -0,06 9,048 8,777 60.535
22/08/2017 9,000 8,905 -1,27 9,108 8,905 34.403
21/08/2017 8,973 9,020 -0,22 9,158 8,901 43.538
18/08/2017 9,068 9,040 -0,55 9,169 8,950 71.591
17/08/2017 9,286 9,090 -1,52 9,286 9,052 28.113
16/08/2017 9,383 9,230 0,97 9,398 9,224 18.083
15/08/2017 9,180 9,141 -1,18 9,360 9,141 40.965
14/08/2017 9,180 9,250 0,00 9,306 9,180 23.729
11/08/2017 9,210 9,250 -1,67 9,351 9,130 43.053
10/08/2017 9,398 9,407 -0,35 9,440 9,234 47.224
09/08/2017 9,421 9,440 1,40 9,465 9,348 35.285
08/08/2017 9,393 9,310 -1,40 9,440 9,310 57.417
07/08/2017 9,290 9,442 1,20 9,442 9,290 30.999
04/08/2017 9,387 9,330 -0,61 9,389 9,222 21.896
03/08/2017 9,375 9,387 1,20 9,387 9,150 48.954
02/08/2017 9,110 9,276 0,37 9,319 9,110 42.914
01/08/2017 9,112 9,242 -0,90 9,350 9,069 38.846
31/07/2017 9,590 9,326 -3,03 9,590 9,247 57.368
28/07/2017 9,519 9,617 0,34 9,620 9,467 45.476
27/07/2017 9,355 9,584 1,64 9,584 9,351 37.259
26/07/2017 9,410 9,429 -2,19 9,600 9,362 50.666
25/07/2017 9,250 9,640 3,33 9,640 9,250 66.771
24/07/2017 9,450 9,329 -1,80 9,491 9,275 50.215
21/07/2017 9,520 9,500 -0,85 9,648 9,500 64.670
20/07/2017 9,470 9,581 0,50 9,680 9,470 55.557
19/07/2017 9,460 9,533 0,63 9,680 9,460 36.001
18/07/2017 9,649 9,473 -1,83 9,740 9,461 44.264

Mas noticias

publicidad
publicidad