Fomento de Construcciones Contratas SA (FCC)
Exportar para Excel
<< < 2 3 4 5 6 > |
12/12/2022 |
2.413 |
1,10%
|
8,60
|
8,60
|
8,715
|
8,705
|
09/12/2022 |
1.746 |
-1,03%
|
8,675
|
8,555
|
8,675
|
8,61
|
08/12/2022 |
3.894 |
-0,23%
|
8,665
|
8,645
|
8,70
|
8,70
|
07/12/2022 |
2.342 |
0,46%
|
8,70
|
8,70
|
8,795
|
8,72
|
06/12/2022 |
2.436 |
-1,03%
|
8,71
|
8,68
|
8,78
|
8,68
|
05/12/2022 |
2.873 |
-1,46%
|
8,83
|
8,74
|
8,85
|
8,77
|
02/12/2022 |
2.286 |
0,62%
|
8,85
|
8,85
|
8,915
|
8,90
|
01/12/2022 |
6.412 |
0,86%
|
8,69
|
8,69
|
8,89
|
8,845
|
30/11/2022 |
2.904 |
3,79%
|
8,53
|
8,53
|
8,77
|
8,77
|
29/11/2022 |
21.467 |
1,32%
|
8,31
|
8,31
|
8,48
|
8,45
|
28/11/2022 |
2.445 |
1,28%
|
8,16
|
8,16
|
8,35
|
8,34
|
25/11/2022 |
4.682 |
-0,66%
|
8,23
|
8,22
|
8,25
|
8,235
|
24/11/2022 |
2.331 |
0,49%
|
8,27
|
8,235
|
8,30
|
8,29
|
23/11/2022 |
3.728 |
-0,60%
|
8,24
|
8,21
|
8,28
|
8,25
|
22/11/2022 |
8.957 |
2,60%
|
8,07
|
8,07
|
8,32
|
8,30
|
21/11/2022 |
22.654 |
0,75%
|
8,04
|
8,025
|
8,15
|
8,09
|
18/11/2022 |
59.984 |
-0,19%
|
8,02
|
8,01
|
8,09
|
8,03
|
17/11/2022 |
6.003 |
-0,25%
|
8,06
|
8,02
|
8,06
|
8,045
|
16/11/2022 |
11.011 |
-0,98%
|
8,07
|
8,06
|
8,10
|
8,065
|
15/11/2022 |
14.993 |
1,43%
|
8,08
|
8,07
|
8,15
|
8,145
|
14/11/2022 |
34.265 |
0,13%
|
8,03
|
7,98
|
8,05
|
8,03
|
11/11/2022 |
15.822 |
-0,50%
|
8,10
|
8,02
|
8,13
|
8,02
|
10/11/2022 |
13.682 |
-0,98%
|
8,12
|
8,035
|
8,16
|
8,06
|
09/11/2022 |
7.658 |
-0,31%
|
8,18
|
8,11
|
8,19
|
8,14
|
08/11/2022 |
6.953 |
-0,91%
|
8,20
|
8,15
|
8,20
|
8,165
|
07/11/2022 |
16.579 |
-0,18%
|
8,32
|
8,235
|
8,32
|
8,24
|
04/11/2022 |
29.756 |
0,00%
|
8,27
|
8,20
|
8,33
|
8,255
|
03/11/2022 |
7.160 |
-1,96%
|
8,315
|
8,24
|
8,36
|
8,255
|
02/11/2022 |
2.151 |
0,00%
|
8,48
|
8,40
|
8,48
|
8,42
|
01/11/2022 |
5.469 |
0,12%
|
8,555
|
8,41
|
8,555
|
8,42
|
31/10/2022 |
5.850 |
0,06%
|
8,44
|
8,41
|
8,515
|
8,41
|
28/10/2022 |
5.902 |
-0,53%
|
8,45
|
8,355
|
8,46
|
8,405
|
27/10/2022 |
1.384 |
0,00%
|
8,36
|
8,36
|
8,49
|
8,45
|
26/10/2022 |
3.804 |
1,56%
|
8,36
|
8,33
|
8,45
|
8,45
|
25/10/2022 |
493 |
-0,24%
|
8,29
|
8,29
|
8,33
|
8,32
|
24/10/2022 |
1.798 |
2,14%
|
8,195
|
8,195
|
8,36
|
8,34
|
21/10/2022 |
14.235 |
0,31%
|
7,925
|
7,91
|
8,165
|
8,165
|
20/10/2022 |
9.259 |
1,18%
|
8,05
|
8,03
|
8,18
|
8,14
|
19/10/2022 |
9.262 |
0,56%
|
8,00
|
7,92
|
8,14
|
8,045
|
18/10/2022 |
5.569 |
1,52%
|
7,91
|
7,82
|
8,02
|
8,00
|
17/10/2022 |
40.515 |
3,55%
|
7,59
|
7,42
|
7,88
|
7,88
|
14/10/2022 |
12.242 |
-1,43%
|
7,78
|
7,595
|
7,83
|
7,61
|
13/10/2022 |
9.999 |
0,59%
|
7,61
|
7,61
|
7,77
|
7,72
|
12/10/2022 |
11.237 |
-1,73%
|
7,67
|
7,53
|
7,68
|
7,675
|
11/10/2022 |
9.176 |
-2,01%
|
7,94
|
7,77
|
7,95
|
7,81
|
10/10/2022 |
14.089 |
-1,61%
|
8,16
|
7,92
|
8,16
|
7,97
|
07/10/2022 |
10.956 |
1,89%
|
7,99
|
7,895
|
8,11
|
8,10
|
06/10/2022 |
18.419 |
-2,81%
|
8,13
|
7,90
|
8,135
|
7,95
|
05/10/2022 |
4.486 |
-2,62%
|
8,33
|
8,165
|
8,33
|
8,18
|
04/10/2022 |
10.407 |
0,96%
|
8,405
|
8,24
|
8,425
|
8,40
|
03/10/2022 |
1.591 |
0,12%
|
8,11
|
8,11
|
8,32
|
8,32
|
30/09/2022 |
10.500 |
2,09%
|
8,13
|
8,13
|
8,31
|
8,31
|
29/09/2022 |
3.299 |
-0,49%
|
8,085
|
7,95
|
8,18
|
8,14
|
28/09/2022 |
7.104 |
-0,61%
|
8,045
|
8,005
|
8,18
|
8,18
|
27/09/2022 |
3.878 |
-1,08%
|
8,27
|
8,085
|
8,27
|
8,23
|
26/09/2022 |
5.728 |
-1,66%
|
8,24
|
8,18
|
8,32
|
8,32
|
23/09/2022 |
6.572 |
-3,86%
|
8,65
|
8,24
|
8,65
|
8,46
|
22/09/2022 |
391 |
-1,12%
|
8,875
|
8,715
|
8,875
|
8,80
|
21/09/2022 |
794 |
-0,22%
|
8,905
|
8,85
|
8,905
|
8,90
|
20/09/2022 |
964 |
-2,19%
|
9,10
|
8,92
|
9,10
|
8,92
|
19/09/2022 |
370 |
-0,55%
|
8,94
|
8,93
|
9,12
|
9,12
|
16/09/2022 |
528 |
-1,13%
|
9,09
|
9,05
|
9,17
|
9,17
|
15/09/2022 |
2.850 |
0,60%
|
9,25
|
9,17
|
9,28
|
9,275
|
14/09/2022 |
3.858 |
0,11%
|
9,165
|
9,085
|
9,22
|
9,22
|
13/09/2022 |
362 |
-1,29%
|
9,255
|
9,19
|
9,255
|
9,21
|
12/09/2022 |
2.054 |
2,42%
|
9,24
|
9,18
|
9,34
|
9,33
|
09/09/2022 |
4.352 |
-0,16%
|
9,165
|
9,07
|
9,165
|
9,11
|
08/09/2022 |
310 |
0,94%
|
9,07
|
9,06
|
9,125
|
9,125
|
07/09/2022 |
324 |
0,22%
|
9,14
|
9,04
|
9,14
|
9,04
|
06/09/2022 |
163 |
0,33%
|
9,02
|
9,02
|
9,05
|
9,02
|
05/09/2022 |
1.182 |
-0,39%
|
8,92
|
8,91
|
8,99
|
8,99
|
02/09/2022 |
2.254 |
1,18%
|
8,92
|
8,92
|
9,03
|
9,025
|
01/09/2022 |
567 |
-1,55%
|
8,95
|
8,92
|
8,98
|
8,92
|
31/08/2022 |
1.075 |
0,72%
|
8,99
|
8,99
|
9,08
|
9,06
|
30/08/2022 |
738 |
-1,69%
|
9,08
|
8,97
|
9,09
|
8,995
|
29/08/2022 |
1.467 |
0,66%
|
9,03
|
8,91
|
9,15
|
9,15
|
26/08/2022 |
130 |
-0,17%
|
9,095
|
9,04
|
9,095
|
9,09
|
25/08/2022 |
222 |
-0,06%
|
9,13
|
9,105
|
9,13
|
9,105
|
24/08/2022 |
1.512 |
-0,55%
|
9,08
|
9,07
|
9,11
|
9,11
|
23/08/2022 |
565 |
-0,11%
|
9,14
|
9,10
|
9,16
|
9,16
|
22/08/2022 |
1.644 |
-0,43%
|
9,135
|
9,10
|
9,23
|
9,17
|
19/08/2022 |
700 |
-1,34%
|
9,25
|
9,21
|
9,25
|
9,21
|
18/08/2022 |
586 |
1,25%
|
9,28
|
9,28
|
9,335
|
9,335
|
17/08/2022 |
2.867 |
0,88%
|
9,19
|
9,165
|
9,22
|
9,22
|
16/08/2022 |
29.221 |
2,35%
|
9,03
|
9,00
|
9,19
|
9,14
|
15/08/2022 |
9.665 |
-1,00%
|
9,02
|
8,88
|
9,02
|
8,93
|
12/08/2022 |
20.160 |
0,11%
|
9,14
|
9,01
|
9,185
|
9,02
|
11/08/2022 |
12.974 |
-1,53%
|
9,08
|
8,93
|
9,08
|
9,01
|
10/08/2022 |
12.197 |
-0,65%
|
9,205
|
9,125
|
9,26
|
9,15
|
09/08/2022 |
9.515 |
-0,86%
|
9,215
|
9,095
|
9,24
|
9,21
|
08/08/2022 |
21.620 |
0,43%
|
9,24
|
9,225
|
9,30
|
9,29
|
05/08/2022 |
561 |
-0,27%
|
9,17
|
9,17
|
9,25
|
9,25
|
04/08/2022 |
3.014 |
0,05%
|
9,295
|
9,27
|
9,38
|
9,275
|
03/08/2022 |
2.600 |
-1,44%
|
9,42
|
9,27
|
9,42
|
9,27
|
02/08/2022 |
4.271 |
-0,58%
|
9,645
|
9,32
|
9,645
|
9,405
|
01/08/2022 |
7.337 |
-1,56%
|
9,55
|
9,46
|
9,705
|
9,46
|
29/07/2022 |
2.482 |
-0,36%
|
9,75
|
9,61
|
9,825
|
9,61
|
28/07/2022 |
2.666 |
-0,16%
|
9,505
|
9,505
|
9,645
|
9,645
|
27/07/2022 |
2.302 |
-1,08%
|
9,695
|
9,64
|
9,705
|
9,66
|
26/07/2022 |
6.138 |
1,09%
|
9,65
|
9,65
|
9,77
|
9,765
|