Fomento de Construcciones Contratas SA (FCC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 25/11/2025 |
2.920 |
0,71%
|
11,10
|
11,10
|
11,33
|
11,33
|
| 24/11/2025 |
448 |
2,83%
|
11,10
|
10,94
|
11,25
|
11,25
|
| 21/11/2025 |
436 |
-1,09%
|
10,94
|
10,94
|
11,06
|
10,94
|
| 20/11/2025 |
43 |
0,64%
|
11,00
|
10,99
|
11,06
|
11,06
|
| 19/11/2025 |
11.760 |
1,57%
|
10,90
|
10,82
|
11,06
|
10,99
|
| 18/11/2025 |
9.215 |
-1,82%
|
10,90
|
10,78
|
11,02
|
10,82
|
| 17/11/2025 |
342 |
-0,72%
|
11,24
|
11,02
|
11,24
|
11,02
|
| 14/11/2025 |
779 |
-2,03%
|
11,23
|
11,10
|
11,33
|
11,10
|
| 13/11/2025 |
379 |
-0,09%
|
11,22
|
11,22
|
11,36
|
11,33
|
| 12/11/2025 |
861 |
0,53%
|
11,38
|
11,26
|
11,43
|
11,34
|
| 11/11/2025 |
1.298 |
0,00%
|
11,34
|
11,04
|
11,34
|
11,28
|
| 10/11/2025 |
8.271 |
2,92%
|
11,02
|
10,96
|
11,28
|
11,28
|
| 07/11/2025 |
4.081 |
-0,54%
|
10,92
|
10,74
|
11,02
|
10,96
|
| 06/11/2025 |
1.039 |
-1,25%
|
11,14
|
10,96
|
11,18
|
11,02
|
| 05/11/2025 |
413 |
-1,06%
|
11,27
|
11,13
|
11,32
|
11,16
|
| 04/11/2025 |
1.227 |
-1,91%
|
11,32
|
11,28
|
11,50
|
11,28
|
| 03/11/2025 |
1.986 |
0,17%
|
11,43
|
11,43
|
11,50
|
11,50
|
| 31/10/2025 |
377 |
-1,21%
|
11,56
|
11,48
|
11,62
|
11,48
|
| 30/10/2025 |
3.108 |
1,75%
|
11,40
|
11,40
|
11,62
|
11,62
|
| 29/10/2025 |
1.967 |
0,35%
|
11,42
|
11,38
|
11,48
|
11,42
|
| 28/10/2025 |
5.310 |
-0,87%
|
11,45
|
11,38
|
11,48
|
11,38
|
| 27/10/2025 |
22.832 |
0,18%
|
11,38
|
11,38
|
11,57
|
11,48
|
| 24/10/2025 |
1.579 |
-1,04%
|
11,58
|
11,34
|
11,58
|
11,46
|
| 23/10/2025 |
1.727 |
0,43%
|
11,44
|
11,36
|
11,60
|
11,58
|
| 22/10/2025 |
4.970 |
0,44%
|
11,50
|
11,30
|
11,56
|
11,53
|
| 21/10/2025 |
3.078 |
0,35%
|
11,38
|
11,38
|
11,50
|
11,48
|
| 20/10/2025 |
5.095 |
0,53%
|
11,24
|
11,22
|
11,44
|
11,44
|
| 17/10/2025 |
1.848 |
1,16%
|
11,25
|
11,12
|
11,38
|
11,38
|
| 16/10/2025 |
1.576 |
-1,66%
|
11,38
|
11,16
|
11,38
|
11,25
|
| 15/10/2025 |
10.438 |
0,70%
|
11,26
|
11,26
|
11,54
|
11,44
|
| 14/10/2025 |
4.433 |
1,52%
|
11,22
|
11,19
|
11,36
|
11,36
|
| 13/10/2025 |
2.654 |
0,36%
|
11,31
|
11,10
|
11,31
|
11,19
|
| 10/10/2025 |
1.692 |
0,63%
|
11,08
|
11,08
|
11,25
|
11,15
|
| 09/10/2025 |
1.214 |
0,00%
|
11,17
|
11,05
|
11,17
|
11,08
|
| 08/10/2025 |
228 |
-1,07%
|
11,18
|
11,04
|
11,20
|
11,08
|
| 07/10/2025 |
2.574 |
0,00%
|
11,20
|
11,10
|
11,29
|
11,20
|
| 06/10/2025 |
5.403 |
0,81%
|
11,02
|
11,02
|
11,38
|
11,20
|
| 03/10/2025 |
438 |
-0,09%
|
11,08
|
11,02
|
11,12
|
11,11
|
| 02/10/2025 |
2.834 |
0,45%
|
11,26
|
11,04
|
11,26
|
11,12
|
| 01/10/2025 |
826 |
-1,69%
|
11,16
|
11,04
|
11,26
|
11,07
|
| 30/09/2025 |
4.635 |
1,26%
|
11,16
|
11,12
|
11,35
|
11,26
|
| 29/09/2025 |
1.577 |
0,00%
|
11,12
|
11,00
|
11,20
|
11,12
|
| 26/09/2025 |
714 |
0,18%
|
11,00
|
11,00
|
11,12
|
11,12
|
| 25/09/2025 |
3.075 |
-0,18%
|
11,12
|
11,06
|
11,14
|
11,10
|
| 24/09/2025 |
3.534 |
-0,89%
|
11,04
|
11,04
|
11,22
|
11,12
|
| 23/09/2025 |
2.434 |
0,18%
|
11,12
|
11,08
|
11,24
|
11,22
|
| 22/09/2025 |
2.010 |
2,00%
|
11,10
|
10,98
|
11,20
|
11,20
|
| 19/09/2025 |
2.945 |
-1,08%
|
11,12
|
10,88
|
11,12
|
10,98
|
| 18/09/2025 |
1.883 |
0,36%
|
11,12
|
11,06
|
11,18
|
11,10
|
| 17/09/2025 |
1.655 |
-0,90%
|
11,02
|
11,02
|
11,16
|
11,06
|
| 16/09/2025 |
1.639 |
-1,06%
|
11,16
|
11,04
|
11,28
|
11,16
|
| 15/09/2025 |
4.177 |
0,36%
|
11,24
|
11,16
|
11,36
|
11,28
|
| 12/09/2025 |
1.773 |
-0,53%
|
11,17
|
11,16
|
11,30
|
11,24
|
| 11/09/2025 |
2.368 |
-0,18%
|
11,27
|
11,18
|
11,35
|
11,30
|
| 10/09/2025 |
2.195 |
-3,41%
|
11,26
|
11,25
|
11,72
|
11,32
|
| 09/09/2025 |
6.010 |
5,02%
|
11,24
|
11,10
|
11,72
|
11,72
|
| 08/09/2025 |
2.140 |
1,09%
|
11,13
|
11,04
|
11,20
|
11,16
|
| 05/09/2025 |
3.004 |
-0,54%
|
11,09
|
10,94
|
11,10
|
11,04
|
| 04/09/2025 |
3.227 |
1,65%
|
11,11
|
10,92
|
11,11
|
11,10
|
| 03/09/2025 |
2.305 |
1,49%
|
10,73
|
10,70
|
10,92
|
10,92
|
| 02/09/2025 |
7.359 |
-1,10%
|
10,90
|
10,64
|
10,94
|
10,76
|
| 01/09/2025 |
1.073 |
0,37%
|
10,90
|
10,84
|
11,00
|
10,88
|
| 29/08/2025 |
345 |
-1,81%
|
11,14
|
10,84
|
11,14
|
10,84
|
| 28/08/2025 |
3.018 |
0,36%
|
10,84
|
10,84
|
11,11
|
11,04
|
| 27/08/2025 |
1.272 |
0,00%
|
10,86
|
10,84
|
11,00
|
11,00
|
| 26/08/2025 |
1.119 |
0,00%
|
10,92
|
10,88
|
11,00
|
11,00
|
| 25/08/2025 |
1.487 |
-1,43%
|
11,02
|
10,88
|
11,16
|
11,00
|
| 22/08/2025 |
1.606 |
0,18%
|
11,10
|
11,02
|
11,24
|
11,16
|
| 21/08/2025 |
1.159 |
1,09%
|
11,02
|
10,96
|
11,14
|
11,14
|
| 20/08/2025 |
3.343 |
1,01%
|
11,00
|
10,91
|
11,16
|
11,02
|
| 19/08/2025 |
3 |
1,39%
|
10,91
|
10,76
|
10,91
|
10,91
|
| 18/08/2025 |
1.125 |
-1,10%
|
10,80
|
10,70
|
10,88
|
10,76
|
| 15/08/2025 |
1.051 |
-0,37%
|
10,97
|
10,88
|
10,98
|
10,88
|
| 14/08/2025 |
892 |
1,30%
|
10,88
|
10,78
|
10,92
|
10,92
|
| 13/08/2025 |
2.675 |
0,37%
|
10,74
|
10,74
|
10,92
|
10,78
|
| 12/08/2025 |
4.116 |
-0,19%
|
10,77
|
10,70
|
10,82
|
10,74
|
| 11/08/2025 |
2.331 |
0,19%
|
10,76
|
10,62
|
10,78
|
10,76
|
| 08/08/2025 |
408 |
0,09%
|
10,76
|
10,73
|
10,76
|
10,74
|
| 07/08/2025 |
4.200 |
1,04%
|
10,68
|
10,62
|
10,74
|
10,73
|
| 06/08/2025 |
3.922 |
-0,19%
|
10,68
|
10,60
|
10,70
|
10,62
|
| 05/08/2025 |
3.309 |
-1,66%
|
10,81
|
10,64
|
10,88
|
10,64
|
| 04/08/2025 |
4.463 |
0,00%
|
10,80
|
10,74
|
10,89
|
10,82
|
| 01/08/2025 |
3.972 |
-3,57%
|
11,18
|
10,72
|
11,22
|
10,82
|
| 31/07/2025 |
2.081 |
-1,41%
|
11,27
|
11,14
|
11,42
|
11,22
|
| 30/07/2025 |
2.355 |
-0,26%
|
11,42
|
11,34
|
11,54
|
11,38
|
| 29/07/2025 |
3.187 |
0,09%
|
11,48
|
11,36
|
11,50
|
11,41
|
| 28/07/2025 |
4.672 |
-2,40%
|
11,61
|
11,38
|
11,68
|
11,40
|
| 25/07/2025 |
6.041 |
-0,17%
|
11,65
|
11,48
|
11,70
|
11,68
|
| 24/07/2025 |
1.775 |
-0,51%
|
11,60
|
11,60
|
11,76
|
11,70
|
| 23/07/2025 |
3.284 |
1,73%
|
11,52
|
11,52
|
11,78
|
11,76
|
| 22/07/2025 |
3.093 |
1,85%
|
11,57
|
11,35
|
11,74
|
11,56
|
| 21/07/2025 |
2.286 |
-2,32%
|
11,50
|
11,34
|
11,62
|
11,35
|
| 18/07/2025 |
18.386 |
4,12%
|
11,22
|
11,16
|
11,76
|
11,62
|
| 17/07/2025 |
11.235 |
-0,54%
|
11,23
|
11,12
|
11,46
|
11,16
|
| 16/07/2025 |
4.969 |
-1,58%
|
11,29
|
11,18
|
11,40
|
11,22
|
| 15/07/2025 |
9.339 |
0,09%
|
11,38
|
11,36
|
11,64
|
11,40
|
| 14/07/2025 |
4.802 |
-0,44%
|
11,45
|
11,34
|
11,64
|
11,39
|
| 11/07/2025 |
4.804 |
0,35%
|
11,44
|
11,40
|
11,52
|
11,44
|
| 10/07/2025 |
4.985 |
-1,38%
|
11,55
|
11,40
|
11,58
|
11,40
|
| 09/07/2025 |
1.977 |
-0,52%
|
11,62
|
11,56
|
11,68
|
11,56
|
