Fomento de Construcciones Contratas SA (FCC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 14/08/2026 |
1 625 |
0,54%
|
11,18
|
11,03
|
11,18
|
11,15
|
| 13/08/2026 |
783 |
0,64%
|
11,04
|
11,02
|
11,15
|
11,09
|
| 12/08/2026 |
764 |
-0,18%
|
11,02
|
11,02
|
11,06
|
11,02
|
| 11/08/2026 |
280 |
-0,27%
|
11,06
|
11,04
|
11,07
|
11,04
|
| 10/08/2026 |
820 |
-0,09%
|
11,08
|
11,05
|
11,13
|
11,07
|
| 06/08/2026 |
673 |
-0,81%
|
11,16
|
11,08
|
11,18
|
11,08
|
| 05/08/2026 |
1 538 |
-0,45%
|
11,25
|
11,12
|
11,26
|
11,17
|
| 04/08/2026 |
518 |
-0,53%
|
11,31
|
11,18
|
11,31
|
11,22
|
| 03/08/2026 |
1 285 |
-0,53%
|
11,32
|
11,22
|
11,34
|
11,28
|
| 31/07/2026 |
838 |
-2,58%
|
11,58
|
11,34
|
11,64
|
11,34
|
| 30/07/2026 |
222 |
1,57%
|
11,62
|
11,46
|
11,68
|
11,64
|
| 29/07/2026 |
3 568 |
-2,30%
|
11,49
|
11,46
|
11,73
|
11,46
|
| 28/07/2026 |
696 |
-1,10%
|
11,82
|
11,73
|
11,86
|
11,73
|
| 27/07/2026 |
861 |
0,25%
|
11,94
|
11,83
|
11,94
|
11,86
|
| 24/07/2026 |
32 |
1,11%
|
11,83
|
11,70
|
11,83
|
11,83
|
| 23/07/2026 |
1 106 |
-0,85%
|
11,80
|
11,70
|
11,83
|
11,70
|
| 22/07/2026 |
674 |
0,00%
|
11,82
|
11,80
|
11,82
|
11,80
|
| 21/07/2026 |
207 |
0,43%
|
11,67
|
11,67
|
11,80
|
11,80
|
| 20/07/2026 |
3 101 |
-0,84%
|
11,66
|
11,66
|
11,85
|
11,75
|
| 17/07/2026 |
2 554 |
-1,25%
|
12,02
|
11,82
|
12,02
|
11,85
|
| 16/07/2026 |
1 192 |
-0,91%
|
12,10
|
12,00
|
12,11
|
12,00
|
| 15/07/2026 |
1 023 |
-0,41%
|
12,08
|
12,06
|
12,17
|
12,11
|
| 14/07/2026 |
3 462 |
-7,74%
|
12,52
|
12,06
|
13,18
|
12,16
|
| 13/07/2026 |
2 946 |
1,70%
|
12,94
|
12,90
|
13,33
|
13,18
|
| 10/07/2026 |
5 644 |
0,16%
|
12,93
|
12,92
|
13,12
|
12,96
|
| 09/07/2026 |
1 289 |
0,54%
|
12,82
|
12,80
|
13,04
|
12,94
|
| 08/07/2026 |
1 134 |
-1,15%
|
12,92
|
12,80
|
13,06
|
12,87
|
| 07/07/2026 |
2 219 |
-1,51%
|
13,04
|
12,97
|
13,22
|
13,02
|
| 06/07/2026 |
614 |
1,93%
|
13,08
|
12,97
|
13,22
|
13,22
|
| 03/07/2026 |
1 240 |
2,21%
|
12,75
|
12,69
|
12,97
|
12,97
|
| 02/07/2026 |
492 |
1,68%
|
12,59
|
12,48
|
12,69
|
12,69
|
| 01/07/2026 |
724 |
-1,27%
|
12,54
|
12,48
|
12,64
|
12,48
|
| 30/06/2026 |
2 124 |
1,12%
|
12,55
|
12,50
|
12,66
|
12,64
|
| 29/06/2026 |
2 072 |
2,54%
|
12,30
|
12,19
|
12,54
|
12,50
|
| 26/06/2026 |
1 214 |
1,08%
|
12,14
|
12,06
|
12,19
|
12,19
|
| 25/06/2026 |
2 |
0,08%
|
12,08
|
12,05
|
12,08
|
12,06
|
| 24/06/2026 |
945 |
-0,58%
|
12,04
|
11,92
|
12,12
|
12,05
|
| 23/06/2026 |
1 298 |
0,41%
|
12,09
|
12,03
|
12,14
|
12,12
|
| 19/06/2026 |
969 |
0,00%
|
12,04
|
11,97
|
12,07
|
12,07
|
| 18/06/2026 |
2 399 |
0,17%
|
12,02
|
11,80
|
12,10
|
11,98
|
| 17/06/2026 |
1 027 |
2,05%
|
11,84
|
11,72
|
12,03
|
11,96
|
| 16/06/2026 |
103 |
-0,51%
|
11,70
|
11,70
|
11,78
|
11,72
|
| 15/06/2026 |
2 056 |
0,51%
|
11,81
|
11,68
|
11,84
|
11,78
|
| 12/06/2026 |
273 |
-0,34%
|
11,70
|
11,68
|
11,76
|
11,72
|
| 11/06/2026 |
2 450 |
0,86%
|
11,62
|
11,58
|
11,76
|
11,76
|
| 10/06/2026 |
259 |
0,34%
|
11,62
|
11,60
|
11,66
|
11,66
|
| 09/06/2026 |
441 |
0,09%
|
11,58
|
11,58
|
11,74
|
11,62
|
| 08/06/2026 |
1 350 |
-0,43%
|
11,58
|
11,50
|
11,70
|
11,61
|
| 05/06/2026 |
362 |
0,17%
|
11,65
|
11,60
|
11,70
|
11,66
|
| 04/06/2026 |
1 725 |
-0,34%
|
11,68
|
11,64
|
11,72
|
11,64
|
| 03/06/2026 |
2 502 |
-0,68%
|
11,64
|
11,64
|
11,78
|
11,68
|
| 02/06/2026 |
2 820 |
0,43%
|
11,78
|
11,64
|
11,78
|
11,76
|
| 01/06/2026 |
807 |
-0,34%
|
11,76
|
11,64
|
11,78
|
11,71
|
| 29/05/2026 |
1 155 |
0,26%
|
11,60
|
11,60
|
11,78
|
11,75
|
| 28/05/2026 |
1 350 |
-0,43%
|
11,72
|
11,66
|
11,77
|
11,72
|
| 27/05/2026 |
349 |
1,47%
|
11,71
|
11,60
|
11,88
|
11,77
|
| 26/05/2026 |
4 929 |
0,00%
|
11,70
|
11,60
|
11,70
|
11,60
|
| 25/05/2026 |
1 431 |
0,52%
|
11,42
|
11,42
|
11,74
|
11,60
|
| 22/05/2026 |
1 015 |
0,70%
|
11,55
|
11,46
|
11,58
|
11,54
|
| 21/05/2026 |
7 776 |
-0,35%
|
11,48
|
11,34
|
11,52
|
11,46
|
| 20/05/2026 |
4 951 |
0,00%
|
11,48
|
11,33
|
11,58
|
11,50
|
| 19/05/2026 |
3 034 |
0,00%
|
11,50
|
11,43
|
11,58
|
11,50
|
| 18/05/2026 |
578 |
0,17%
|
11,38
|
11,36
|
11,52
|
11,50
|
| 15/05/2026 |
1 975 |
-0,17%
|
11,46
|
11,40
|
11,50
|
11,48
|
| 14/05/2026 |
4 419 |
0,44%
|
11,46
|
11,32
|
11,52
|
11,50
|
| 13/05/2026 |
8 007 |
0,44%
|
11,34
|
11,26
|
11,50
|
11,45
|
| 12/05/2026 |
6 025 |
0,44%
|
11,30
|
11,30
|
11,40
|
11,40
|
| 11/05/2026 |
2 148 |
1,61%
|
11,18
|
11,17
|
11,35
|
11,35
|
| 08/05/2026 |
1 403 |
-0,80%
|
11,24
|
11,16
|
11,28
|
11,17
|
| 07/05/2026 |
2 701 |
0,36%
|
11,35
|
11,18
|
11,35
|
11,26
|
| 06/05/2026 |
1 358 |
1,82%
|
11,10
|
11,02
|
11,25
|
11,22
|
| 05/05/2026 |
1 018 |
-0,09%
|
11,04
|
10,94
|
11,08
|
11,02
|
| 04/05/2026 |
2 140 |
-0,81%
|
11,08
|
11,02
|
11,12
|
11,03
|
| 30/04/2026 |
337 |
0,63%
|
11,06
|
11,06
|
11,14
|
11,12
|
| 29/04/2026 |
963 |
-0,09%
|
11,14
|
11,04
|
11,18
|
11,05
|
| 28/04/2026 |
649 |
-0,54%
|
11,10
|
11,06
|
11,20
|
11,06
|
| 27/04/2026 |
321 |
0,09%
|
11,14
|
11,12
|
11,17
|
11,12
|
| 24/04/2026 |
2 107 |
0,63%
|
11,04
|
11,04
|
11,22
|
11,13
|
| 23/04/2026 |
500 |
0,09%
|
11,00
|
11,00
|
11,06
|
11,06
|
| 22/04/2026 |
4 698 |
-2,13%
|
11,01
|
10,95
|
11,29
|
11,05
|
| 21/04/2026 |
1 252 |
-1,14%
|
11,42
|
11,27
|
11,42
|
11,29
|
| 20/04/2026 |
2 080 |
0,00%
|
11,38
|
11,36
|
11,46
|
11,42
|
| 17/04/2026 |
2 216 |
-0,52%
|
11,51
|
11,42
|
11,54
|
11,42
|
| 16/04/2026 |
2 649 |
1,15%
|
11,45
|
11,35
|
11,50
|
11,48
|
| 15/04/2026 |
878 |
-1,13%
|
11,44
|
11,35
|
11,48
|
11,35
|
| 14/04/2026 |
1 257 |
2,96%
|
11,30
|
11,15
|
11,48
|
11,48
|
| 13/04/2026 |
3 466 |
-1,15%
|
11,14
|
11,05
|
11,28
|
11,15
|
| 10/04/2026 |
2 494 |
1,44%
|
11,20
|
11,12
|
11,34
|
11,28
|
| 09/04/2026 |
2 739 |
-0,80%
|
11,25
|
11,12
|
11,25
|
11,12
|
| 08/04/2026 |
2 992 |
1,63%
|
11,18
|
11,03
|
11,32
|
11,21
|
| 07/04/2026 |
1 182 |
2,13%
|
10,92
|
10,80
|
11,04
|
11,03
|
| 02/04/2026 |
3 878 |
0,56%
|
10,74
|
10,71
|
10,86
|
10,80
|
| 01/04/2026 |
3 650 |
2,09%
|
10,70
|
10,52
|
10,76
|
10,74
|
| 31/03/2026 |
2 518 |
0,19%
|
10,46
|
10,46
|
10,60
|
10,52
|
| 30/03/2026 |
1 979 |
1,16%
|
10,44
|
10,38
|
10,50
|
10,50
|
| 27/03/2026 |
2 935 |
-0,86%
|
10,38
|
10,36
|
10,50
|
10,38
|
| 26/03/2026 |
273 |
-0,10%
|
10,46
|
10,46
|
10,50
|
10,47
|
| 25/03/2026 |
2 287 |
-0,19%
|
10,62
|
10,46
|
10,62
|
10,48
|
| 24/03/2026 |
1 997 |
-1,14%
|
10,40
|
10,38
|
10,56
|
10,50
|
| 23/03/2026 |
8 980 |
0,86%
|
10,16
|
10,13
|
10,64
|
10,52
|
