Fomento de Construcciones y Contratas SA

FCC
🏛️ 英国 →
11.07
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 14.38 14.58 14.32 14.56 0.0M
2023-12-28 14.34 14.76 14.34 14.45 0.0M
2023-12-27 14.78 15.00 14.44 14.50 0.0M
2023-12-22 15.26 15.36 15.26 15.36 0.0M
2023-12-21 15.22 15.32 15.20 15.23 0.0M
2023-12-20 15.12 15.38 15.12 15.28 0.0M
2023-12-19 15.02 15.48 15.02 15.17 0.0M
2023-12-18 15.02 15.02 14.24 14.91 0.0M
2023-12-15 14.54 15.08 14.54 15.02 0.0M
2023-12-14 14.38 14.56 14.38 14.42 0.0M
2023-12-13 14.28 14.28 14.20 14.23 0.0M
2023-12-12 13.92 14.26 13.92 14.11 0.0M
2023-12-11 14.18 14.40 13.74 13.91 0.0M
2023-12-08 13.28 14.62 13.28 14.37 0.0M
2023-12-07 12.92 13.26 12.90 13.25 0.0M
2023-12-06 12.28 12.94 12.08 12.94 0.0M
2023-12-05 12.30 12.32 12.24 12.28 0.0M
2023-12-04 12.34 12.44 12.30 12.30 0.1M
2023-12-01 11.72 12.42 11.72 12.31 0.0M
2023-11-30 12.28 12.37 12.28 12.37 0.0M
2023-11-29 12.30 12.30 12.24 12.29 0.0M
2023-11-28 12.20 12.30 12.20 12.30 0.0M
2023-11-27 12.08 12.08 12.01 12.01 0.0M
2023-11-24 11.99 11.99 11.99 11.99 0.0M
2023-11-23 12.00 12.10 11.97 11.97 0.1M
2023-11-22 11.98 11.98 11.96 11.96 0.0M
2023-11-21 11.96 12.00 11.96 11.97 0.0M
2023-11-20 11.96 12.00 11.96 12.00 0.0M
2023-11-17 12.02 12.06 11.98 12.01 0.0M
2023-11-16 11.40 12.02 11.40 11.94 0.0M
2023-11-15 11.90 11.97 11.90 11.97 0.0M
2023-11-14 12.00 12.00 11.94 11.97 0.0M
2023-11-13 11.90 11.95 11.90 11.95 0.0M
2023-11-10 11.96 11.96 11.92 11.95 0.0M
2023-11-09 11.96 11.96 11.95 11.95 0.0M
2023-11-08 11.98 11.98 11.95 11.95 0.0M
2023-11-07 11.92 11.96 11.92 11.96 0.0M
2023-11-06 12.00 12.00 11.96 11.97 0.0M
2023-11-03 12.00 12.00 11.99 11.99 0.0M
2023-11-02 12.02 12.02 12.00 12.00 0.0M
2023-11-01 12.02 12.02 11.98 11.98 0.0M
2023-10-31 12.02 12.02 12.00 12.00 0.0M
2023-10-30 11.96 12.04 11.96 12.04 0.0M
2023-10-27 11.96 11.96 11.96 11.96 0.0M
2023-10-26 11.92 11.92 11.91 11.91 0.0M
2023-10-25 11.86 11.90 11.86 11.90 0.0M
2023-10-24 11.90 11.92 11.88 11.88 0.0M
2023-10-23 11.90 11.90 11.86 11.88 0.0M
2023-10-20 11.90 11.95 11.88 11.95 0.0M
2023-10-19 11.88 11.97 11.86 11.97 0.0M
2023-10-18 11.94 11.97 11.88 11.97 0.0M
2023-10-17 12.04 12.04 11.96 11.97 0.0M
2023-10-16 11.90 12.03 11.90 12.03 0.0M
2023-10-13 11.92 11.94 11.90 11.90 0.0M
2023-10-12 11.84 11.94 11.84 11.86 0.0M
2023-10-11 11.88 11.88 11.84 11.85 0.0M
2023-10-10 11.86 11.86 11.83 11.83 0.0M
2023-10-09 11.90 11.90 11.80 11.86 0.0M
2023-10-06 11.92 11.92 11.84 11.91 0.0M
2023-10-05 11.92 11.92 11.87 11.87 0.0M
2023-10-04 11.86 11.90 11.85 11.85 0.0M
2023-10-03 11.86 11.88 11.86 11.88 0.0M
2023-10-02 11.94 11.94 11.93 11.93 0.0M
2023-09-29 11.94 11.94 11.90 11.92 0.0M
2023-09-28 11.86 11.92 11.86 11.87 0.0M
2023-09-27 11.90 11.90 11.80 11.88 0.0M
2023-09-26 11.82 11.90 11.82 11.83 0.0M
2023-09-25 11.86 11.86 11.84 11.85 0.0M
2023-09-22 11.88 11.88 11.86 11.87 0.0M
2023-09-21 11.88 11.88 11.88 11.88 0.0M
2023-09-20 11.90 11.90 11.86 11.89 0.0M
2023-09-19 11.88 11.90 11.87 11.87 0.0M
2023-09-18 11.90 11.90 11.84 11.88 0.0M
2023-09-15 11.92 11.92 11.84 11.90 0.0M
2023-09-14 11.88 11.90 11.86 11.87 0.0M
2023-09-13 11.86 11.86 11.82 11.84 0.0M
2023-09-12 11.86 11.90 11.82 11.88 0.0M
2023-09-11 11.92 11.92 11.90 11.91 0.0M
2023-09-08 11.94 11.94 11.90 11.90 0.1M
2023-09-07 11.94 11.94 11.90 11.91 0.1M
2023-09-06 11.86 11.90 11.84 11.88 0.0M
2023-09-05 11.90 11.94 11.88 11.88 0.0M
2023-09-04 11.96 11.96 11.88 11.92 0.0M
2023-09-01 11.92 11.96 11.88 11.90 0.0M
2023-08-31 11.88 11.90 11.88 11.89 0.0M
2023-08-30 11.88 11.92 11.86 11.86 0.0M
2023-08-29 11.84 11.88 11.80 11.88 0.0M
2023-08-25 11.82 11.82 11.76 11.80 0.0M
2023-08-24 11.84 11.86 11.76 11.80 0.0M
2023-08-23 11.80 11.82 11.72 11.82 0.1M
2023-08-22 11.82 11.86 11.80 11.83 0.0M
2023-08-21 11.90 11.91 11.82 11.91 0.0M
2023-08-18 11.96 11.96 11.90 11.95 0.0M
2023-08-17 11.90 11.98 11.90 11.96 0.0M
2023-08-16 11.94 12.00 11.94 11.98 0.0M
2023-08-15 11.94 11.99 11.94 11.99 0.0M
2023-08-14 11.98 12.04 11.92 11.94 0.1M
2023-08-11 11.88 11.94 11.88 11.93 0.0M
2023-08-10 11.94 11.97 11.94 11.97 0.0M
2023-08-09 11.86 11.94 11.86 11.90 0.0M
2023-08-08 11.88 11.92 11.86 11.90 0.0M
2023-08-07 11.94 11.94 11.86 11.92 0.0M
2023-08-04 11.94 11.98 11.92 11.96 0.0M
2023-08-03 11.98 12.00 11.96 12.00 0.0M
2023-08-02 12.00 12.02 11.96 12.02 0.0M
2023-08-01 12.02 12.08 12.00 12.04 0.0M
2023-07-31 12.08 12.08 12.00 12.06 0.0M
2023-07-28 12.12 12.12 12.06 12.10 0.0M
2023-07-27 12.08 12.12 12.06 12.12 0.0M
2023-07-26 12.08 12.14 12.06 12.06 0.0M
2023-07-25 12.12 12.14 12.08 12.14 0.0M
2023-07-24 12.00 12.14 12.00 12.12 0.0M
2023-07-21 12.02 12.08 11.96 11.99 0.0M
2023-07-20 11.96 12.00 11.96 11.98 0.0M
2023-07-19 11.98 12.04 11.94 11.94 0.0M
2023-07-18 11.96 11.96 11.91 11.91 0.0M
2023-07-17 11.80 11.96 11.80 11.85 0.0M
2023-07-14 11.88 11.90 11.77 11.87 0.0M
2023-07-13 11.86 11.96 11.86 11.96 0.0M
2023-07-12 12.00 12.00 11.88 11.88 0.2M
2023-07-11 11.90 11.98 11.84 11.85 0.0M
2023-07-10 11.70 11.92 11.70 11.92 0.0M
2023-07-07 11.74 11.76 11.56 11.64 0.0M
2023-07-06 11.58 11.72 11.52 11.57 0.1M
2023-07-05 11.52 11.58 11.50 11.58 0.0M
2023-07-04 11.60 11.70 11.50 11.57 0.1M
2023-07-03 11.32 11.60 11.32 11.52 0.0M
2023-06-30 11.76 11.82 11.74 11.74 0.0M
2023-06-29 10.60 12.02 10.60 11.87 0.0M
2023-06-28 9.24 9.29 9.24 9.29 0.0M
2023-06-27 9.29 9.31 9.28 9.30 0.0M
2023-06-26 9.25 9.32 9.17 9.21 0.0M
2023-06-23 9.13 9.23 9.13 9.18 0.0M
2023-06-22 9.15 9.20 9.15 9.20 0.0M
2023-06-21 9.20 9.26 9.15 9.16 0.0M
2023-06-20 9.31 9.32 9.20 9.24 0.0M
2023-06-19 9.16 9.29 9.16 9.29 0.0M
2023-06-16 9.17 9.27 9.17 9.21 0.0M
2023-06-15 9.11 9.22 9.09 9.22 0.0M
2023-06-14 9.30 9.30 9.12 9.16 0.0M
2023-06-13 9.21 9.26 9.21 9.26 0.0M
2023-06-12 9.29 9.32 9.21 9.21 0.0M
2023-06-09 9.26 9.33 9.26 9.30 0.0M
2023-06-08 9.38 9.40 9.35 9.40 0.0M
2023-06-07 9.41 9.41 9.41 9.41 0.0M
2023-06-06 9.45 9.45 9.31 9.40 0.0M
2023-06-05 9.30 9.39 9.26 9.39 0.0M
2023-06-02 9.20 9.36 9.20 9.21 0.0M
2023-06-01 8.96 9.02 8.91 9.02 0.0M
2023-05-31 9.20 9.20 9.12 9.12 0.0M
2023-05-30 9.24 9.24 9.12 9.12 0.0M
2023-05-26 9.11 9.20 9.11 9.20 0.0M
2023-05-25 9.15 9.15 9.09 9.09 0.0M
2023-05-24 9.25 9.25 9.19 9.24 0.0M
2023-05-23 9.40 9.40 9.28 9.33 0.0M
2023-05-22 9.37 9.37 9.29 9.29 0.0M
2023-05-19 9.34 9.35 9.29 9.29 0.0M
2023-05-18 9.34 9.41 9.34 9.41 0.0M
2023-05-17 9.29 9.36 9.28 9.36 0.0M
2023-05-16 9.24 9.24 9.24 9.24 0.0M
2023-05-15 9.42 9.42 9.26 9.26 0.0M
2023-05-12 9.37 9.42 9.37 9.42 0.0M
2023-05-11 9.45 9.45 9.30 9.30 0.0M
2023-05-10 9.42 9.43 9.41 9.41 0.0M
2023-05-09 9.30 9.41 9.28 9.40 0.0M
2023-05-05 9.16 9.16 9.11 9.11 0.0M
2023-05-04 9.08 9.13 9.05 9.13 0.0M
2023-05-03 9.25 9.25 9.03 9.03 0.0M
2023-05-02 9.26 9.32 9.26 9.27 0.0M
2023-04-28 8.99 9.24 8.99 9.24 0.0M
2023-04-27 9.13 9.20 9.10 9.12 0.0M
2023-04-26 9.14 9.17 9.13 9.13 0.0M
2023-04-25 9.05 9.08 9.01 9.01 0.0M
2023-04-24 8.87 9.04 8.87 9.04 0.0M
2023-04-21 8.95 8.95 8.95 8.95 0.0M
2023-04-20 8.91 8.98 8.91 8.94 0.0M
2023-04-19 8.94 8.94 8.91 8.91 0.0M
2023-04-18 9.04 9.04 8.82 8.82 0.0M
2023-04-17 9.29 9.29 9.05 9.08 0.0M
2023-04-14 9.11 9.19 9.11 9.19 0.0M
2023-04-13 9.12 9.21 9.12 9.21 0.0M
2023-04-11 9.04 9.04 8.91 9.03 0.0M
2023-04-06 8.90 8.95 8.90 8.92 0.0M
2023-04-05 8.94 8.94 8.84 8.87 0.0M
2023-04-04 8.98 8.98 8.98 8.98 0.0M
2023-04-03 9.01 9.01 8.99 8.99 0.0M
2023-03-31 8.98 9.04 8.98 9.04 0.0M
2023-03-29 8.82 8.84 8.79 8.79 0.0M
2023-03-28 8.82 8.82 8.79 8.79 0.0M
2023-03-27 8.88 8.88 8.76 8.79 0.0M
2023-03-24 8.85 8.85 8.72 8.74 0.0M
2023-03-23 9.04 9.04 8.90 8.98 0.0M
2023-03-22 9.05 9.05 8.90 8.97 0.0M
2023-03-21 8.97 9.04 8.96 8.96 0.0M
2023-03-20 8.72 8.82 8.72 8.73 0.0M
2023-03-17 8.76 8.80 8.74 8.80 0.0M
2023-03-16 8.77 8.86 8.69 8.86 0.0M
2023-03-15 8.95 8.96 8.66 8.74 0.0M
2023-03-14 8.82 8.93 8.80 8.89 0.0M
2023-03-13 9.18 9.18 8.84 8.90 0.0M
2023-03-10 9.16 9.18 9.09 9.13 0.0M
2023-03-09 9.11 9.26 9.11 9.22 0.0M
2023-03-08 9.11 9.17 9.10 9.17 0.0M
2023-03-07 9.25 9.25 9.10 9.16 0.0M
2023-03-06 9.38 9.38 9.26 9.26 0.0M
2023-03-03 9.31 9.37 9.23 9.29 0.0M
2023-03-02 9.11 9.14 9.08 9.08 0.0M
2023-03-01 9.14 9.14 9.06 9.06 0.0M
2023-02-28 9.12 9.13 9.12 9.13 0.0M
2023-02-27 9.09 9.14 9.08 9.11 0.0M
2023-02-24 9.19 9.19 9.09 9.09 0.0M
2023-02-23 9.15 9.22 9.12 9.21 0.0M
2023-02-22 9.22 9.22 9.04 9.07 0.0M
2023-02-21 9.10 9.10 9.10 9.10 0.0M
2023-02-20 9.29 9.29 9.20 9.25 0.0M
2023-02-17 9.30 9.30 9.16 9.28 0.0M
2023-02-16 9.28 9.28 9.21 9.24 0.0M
2023-02-15 9.27 9.27 9.27 9.27 0.0M
2023-02-14 9.20 9.28 9.20 9.23 0.0M
2023-02-13 9.05 9.14 9.03 9.12 0.0M
2023-02-10 9.13 9.13 8.91 8.91 0.0M
2023-02-09 8.88 9.10 8.88 9.06 0.0M
2023-02-08 8.84 8.89 8.83 8.86 0.0M
2023-02-07 8.87 8.87 8.80 8.85 0.0M
2023-02-06 8.84 8.87 8.79 8.87 0.0M
2023-02-03 8.90 8.90 8.84 8.87 0.0M
2023-02-02 8.92 8.93 8.92 8.93 0.0M
2023-02-01 8.91 8.96 8.91 8.93 0.0M
2023-01-31 8.84 8.93 8.84 8.93 0.0M
2023-01-30 8.94 8.94 8.82 8.82 0.0M
2023-01-27 9.00 9.00 8.93 8.96 0.0M
2023-01-26 8.94 8.94 8.89 8.92 0.0M
2023-01-25 8.83 8.88 8.83 8.87 0.0M
2023-01-24 8.86 8.87 8.84 8.84 0.0M
2023-01-23 8.87 8.87 8.76 8.82 0.0M
2023-01-20 8.65 8.91 8.65 8.91 0.0M
2023-01-19 8.88 8.88 8.74 8.81 0.0M
2023-01-18 8.93 8.93 8.93 8.93 0.0M
2023-01-17 8.95 8.98 8.90 8.90 0.0M
2023-01-16 9.06 9.06 8.88 8.88 0.0M
2023-01-13 9.00 9.03 8.96 8.96 0.0M
2023-01-12 8.90 8.95 8.90 8.92 0.0M
2023-01-11 8.93 8.96 8.91 8.91 0.0M
2023-01-10 8.94 8.94 8.85 8.86 0.0M
2023-01-09 8.93 9.09 8.93 8.98 0.0M
2023-01-06 8.89 8.95 8.89 8.95 0.0M
2023-01-05 8.90 8.90 8.78 8.83 0.0M
2023-01-04 8.87 8.89 8.86 8.86 0.0M
2023-01-03 8.89 8.89 8.75 8.85 0.0M