Unlock stock picks and a broker-level newsfeed that powers Wall Street.

MCE - Delayed Quote EUR

Fomento de Construcciones y Contratas, S.A. (FCC.MC)

10.73
+0.11
+(1.00%)
At close: May 2 at 5:35:09 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202510.7210.8010.5410.7310.7318,622
Apr 30, 202510.5210.6310.2810.6310.6312,497
Apr 29, 202510.7210.7210.4510.5310.534,236
Apr 28, 202510.7210.7210.5610.6810.688,187
Apr 25, 202510.7210.7210.4910.5710.577,238
Apr 24, 202510.4810.8010.4810.4910.498,330
Apr 23, 202510.4810.6710.4710.5610.5622,901
Apr 22, 202510.1810.4310.1810.4310.439,999
Apr 17, 202510.3810.4510.2610.3210.324,626
Apr 16, 202510.1110.3710.1010.3210.3222,817
Apr 15, 202510.1510.3310.1410.3210.328,562
Apr 14, 202510.1410.1910.0010.1310.136,403
Apr 11, 20259.9710.049.9010.0310.037,880
Apr 10, 202510.4910.499.909.979.9719,584
Apr 9, 20259.609.829.509.649.6412,043
Apr 8, 202510.1710.179.619.899.8926,527
Apr 7, 20259.7010.189.309.939.9382,822
Apr 4, 202510.1210.129.719.919.9145,658
Apr 3, 202510.1410.4210.1410.2010.2013,972
Apr 2, 202510.4610.5210.2810.4410.445,051
Apr 1, 202510.2210.5410.2210.4810.4812,516
Mar 31, 202510.7010.7010.2410.2810.2819,699
Mar 28, 202510.5810.7410.4210.7410.7418,301
Mar 27, 202510.6410.7810.4210.6610.6615,348
Mar 26, 202510.6410.7410.5410.6410.6410,197
Mar 25, 202510.7810.7810.5810.6410.6417,596
Mar 24, 202510.7210.7810.5410.5610.5626,123
Mar 21, 202510.6010.6810.4810.6810.6811,210
Mar 20, 202510.7810.7810.5410.6410.6418,233
Mar 19, 202510.4610.8010.4610.7210.7230,196
Mar 18, 202510.4210.5210.2010.4010.4019,657
Mar 17, 202510.1010.3410.1010.3010.3010,878
Mar 14, 202510.0610.2010.0410.1610.1616,036
Mar 13, 20259.9710.209.9710.0610.066,545
Mar 12, 202510.2810.289.9110.0210.0231,169
Mar 11, 202510.4010.4010.0010.0810.0824,085
Mar 10, 202510.2210.4010.2210.3210.327,149
Mar 7, 202510.3610.5210.2410.4010.4012,882
Mar 6, 202510.3210.5410.3210.4010.408,363
Mar 5, 202510.4410.6010.1010.3210.3236,725
Mar 4, 202510.4410.5010.1210.2010.2024,504
Mar 3, 202510.5610.6810.4810.5010.5012,882
Feb 28, 202510.6210.6810.4010.5210.5215,535
Feb 27, 202510.6010.7210.5610.6010.6012,107
Feb 26, 202510.6810.7410.6010.6810.6822,136
Feb 25, 202510.7010.7410.6010.6210.626,962
Feb 24, 202510.5010.7010.5010.6410.6415,997
Feb 21, 202510.6210.7010.4010.4610.4621,294
Feb 20, 202510.6210.9610.6210.6610.6620,655
Feb 19, 202510.9810.9810.6410.7410.7427,339
Feb 18, 202510.7411.0610.6210.9210.9227,970
Feb 17, 202511.0011.0810.7410.7610.7624,626
Feb 14, 202510.9811.0610.8411.0611.0621,790
Feb 13, 202510.9010.9210.6610.9010.9026,248
Feb 12, 202510.6010.9410.4410.6010.6050,807
Feb 11, 202510.3610.6210.1810.5010.5033,351
Feb 10, 20259.8710.589.8710.4810.4869,994
Feb 7, 20259.919.919.689.809.8010,931
Feb 6, 20259.909.959.749.789.7823,192
Feb 5, 20259.549.909.359.739.7332,620
Feb 4, 20259.369.589.309.569.5629,603
Feb 3, 20259.309.379.219.299.2917,994
Jan 31, 20259.409.409.309.349.3411,141
Jan 30, 20259.249.409.249.369.3618,076
Jan 29, 20259.249.409.249.309.308,917
Jan 28, 20259.329.409.259.279.278,490
Jan 27, 20259.299.379.239.289.2811,164
Jan 24, 20259.209.349.209.279.2710,573
Jan 23, 20259.189.329.189.259.2510,465
Jan 22, 20259.209.369.199.219.216,423
Jan 21, 20259.229.349.219.239.237,763
Jan 20, 20259.149.369.149.319.3119,310
Jan 17, 20259.139.279.139.189.1820,162
Jan 16, 20259.279.279.119.149.1411,412
Jan 15, 20259.169.309.129.209.208,810
Jan 14, 20259.269.299.169.169.1610,525
Jan 13, 20259.129.289.059.149.1434,478
Jan 10, 20259.269.269.059.059.0518,660
Jan 9, 20259.069.259.069.229.2219,410
Jan 8, 20259.169.279.089.159.1521,408
Jan 7, 20259.149.249.019.169.1624,880
Jan 6, 20258.909.148.909.069.0619,144
Jan 3, 20258.888.988.868.958.957,585
Jan 2, 20258.878.978.828.928.9223,239
Dec 31, 20248.828.928.828.898.8922,802
Dec 30, 20248.888.958.858.858.8535,916
Dec 27, 20248.938.998.858.958.9515,885
Dec 24, 20248.878.958.708.928.9215,461
Dec 23, 20248.829.048.708.838.8330,151
Dec 20, 20248.958.958.768.828.8231,907
Dec 19, 20249.309.308.929.019.0125,321
Dec 18, 20249.399.399.159.189.1819,044
Dec 17, 20249.409.409.159.159.1526,501
Dec 16, 20249.259.429.199.359.3541,342
Dec 13, 20249.219.389.219.309.308,756
Dec 12, 20249.319.369.209.309.3015,239
Dec 11, 20249.269.369.209.339.3328,251
Dec 10, 20249.429.429.259.309.3021,292
Dec 9, 20249.379.379.199.269.2619,149
Dec 6, 20249.319.359.199.289.2818,025
Dec 5, 20249.239.389.209.239.2312,566
Dec 4, 20249.109.369.019.339.3320,310
Dec 3, 20249.039.108.979.069.0626,138
Dec 2, 20249.039.159.039.049.0410,906
Nov 29, 20249.049.179.039.109.1017,423
Nov 28, 20248.979.128.929.119.1124,363
Nov 27, 20249.039.148.939.019.0151,917
Nov 26, 20249.279.279.049.129.1221,347
Nov 25, 20249.209.329.089.189.1822,211
Nov 22, 20249.049.178.989.139.1313,584
Nov 21, 20249.079.078.929.029.0213,354
Nov 20, 20248.969.148.959.079.0716,302
Nov 19, 20249.009.018.909.009.0057,543
Nov 18, 20248.999.158.989.049.0460,755
Nov 15, 20249.139.148.979.089.0873,515
Nov 14, 20249.349.349.149.159.1562,725
Nov 13, 20249.059.209.059.139.1359,597
Nov 12, 20249.619.618.929.129.12106,251
Nov 11, 20249.609.739.459.549.5470,984
Nov 8, 20249.339.879.339.429.42136,906
Nov 7, 20248.888.988.688.918.9154,677
Nov 6, 20248.909.038.838.888.8828,449
Nov 5, 20248.819.068.818.998.9954,067
Nov 4, 20249.179.178.778.848.8458,512
Nov 1, 202412.8013.2212.6813.2013.2039,707
Oct 31, 202412.1812.8612.1812.7412.7467,378
Oct 30, 202412.2612.3612.0212.2012.2065,900
Oct 29, 202412.0212.1412.0212.0812.0810,548
Oct 28, 202412.0412.0811.8612.0212.0215,369
Oct 25, 202411.9812.0011.8211.9411.9418,444
Oct 24, 202412.1812.1811.8811.8811.8813,471
Oct 23, 202412.0012.0611.8611.9411.9424,086
Oct 22, 202412.0012.1011.8812.0412.0421,461
Oct 21, 202412.1012.2812.0012.0012.0018,411
Oct 18, 202412.4812.4812.0812.1812.1815,869
Oct 17, 202412.5612.5612.2212.2212.2215,136
Oct 16, 202412.3812.5612.3212.3612.3618,178
Oct 15, 202412.7012.7012.3612.3812.3813,052
Oct 14, 202412.5812.7412.4212.4612.4634,754
Oct 11, 202412.9412.9412.2812.4612.4649,266
Oct 10, 202412.6012.6012.2212.2212.2237,346
Oct 9, 202412.5212.6812.3812.4012.4024,124
Oct 8, 202412.6812.7012.5012.5412.5415,729
Oct 7, 202412.8412.8612.6612.6812.6817,525
Oct 4, 202413.5213.5212.8412.8412.8416,708
Oct 3, 202412.9813.0012.9012.9812.9810,515
Oct 2, 202412.9413.1012.9213.0213.0217,427
Oct 1, 202413.4013.4013.0213.0613.0623,549
Sep 30, 202413.5813.6413.3613.3613.3610,728
Sep 27, 202413.5613.9013.5613.7613.7613,701
Sep 26, 202413.4814.1013.4013.9013.9016,213
Sep 25, 202414.0014.0813.7213.9613.9614,597
Sep 24, 202414.2414.2413.8413.9013.9016,300
Sep 23, 202413.7414.1613.7414.0414.0430,556
Sep 20, 202413.9013.9013.6013.8213.821,133,442
Sep 19, 202413.7013.8813.4813.8213.8229,852
Sep 18, 202413.6013.7613.4813.7613.7612,206
Sep 17, 202413.4013.7213.4013.7013.7028,995
Sep 16, 202413.2013.6013.2013.4813.4815,934
Sep 13, 202413.2813.6213.2013.4013.4039,342
Sep 12, 202413.0813.4213.0813.2813.2812,312
Sep 11, 202413.0213.2213.0213.1813.1826,367
Sep 10, 202413.1013.2013.0413.1413.1417,161
Sep 9, 202412.7413.0012.7413.0013.007,947
Sep 6, 202413.0013.0812.7612.8412.8427,278
Sep 5, 202413.2013.2013.0213.1213.128,630
Sep 4, 202412.8813.2012.8813.1613.1616,037
Sep 3, 202413.1013.2013.0413.2013.2020,093
Sep 2, 202413.0413.2612.9413.2013.2017,032
Aug 30, 202413.2013.4013.1813.2813.2830,745
Aug 29, 202413.1013.3013.0613.3013.3024,392
Aug 28, 202413.3013.3013.0613.2013.2036,733
Aug 27, 202412.9813.2212.9813.2213.2246,956
Aug 26, 202413.0613.2413.0413.0413.0441,042
Aug 23, 202413.1813.2613.1613.2013.2016,236
Aug 22, 202413.0213.2213.0213.1813.1819,549
Aug 21, 202413.2613.2612.9413.2013.2027,534
Aug 20, 202412.8413.0812.8413.0613.0620,602
Aug 19, 202412.6213.0012.6212.9812.9813,761
Aug 16, 202412.7212.9412.7212.8012.8012,702
Aug 15, 202412.9612.9612.4812.8612.8613,803
Aug 14, 202412.7012.7212.5012.6412.6411,020
Aug 13, 202412.2612.5212.2612.5012.509,351
Aug 12, 202412.2012.3412.1012.3412.3416,180
Aug 9, 202412.2412.4212.1612.2012.2025,717
Aug 8, 202412.7012.7012.2212.3612.3634,116
Aug 7, 202412.6612.6612.1012.3412.3422,310
Aug 6, 202412.2212.2611.8612.1412.1439,571
Aug 5, 202412.4212.4411.9211.9811.9832,738
Aug 2, 202412.9612.9612.4212.4212.4225,097
Aug 1, 202412.9813.0012.6212.6812.6819,914
Jul 31, 202413.0613.0612.7013.0013.0026,414
Jul 30, 202412.6813.0412.6812.8412.8417,449
Jul 29, 202413.1813.2412.7412.8212.8243,304
Jul 26, 202413.1413.2413.1213.2013.2083,569
Jul 25, 202413.2613.2613.1213.1813.185,297
Jul 24, 202413.4013.4013.1813.2213.2225,834
Jul 23, 202413.4613.7613.1613.3413.349,657
Jul 22, 202413.2413.4813.2413.3413.349,264
Jul 19, 202413.4613.7013.3413.3613.367,130
Jul 18, 202413.1613.6613.1613.4813.4810,841
Jul 17, 202413.7613.7613.3613.4213.424,281
Jul 16, 202413.4813.6613.4613.5013.506,801
Jul 15, 202413.5413.7213.4413.6413.6433,797
Jul 12, 202413.2813.7613.2813.7613.765,672
Jul 11, 202413.0213.5813.0213.5213.5210,499
Jul 10, 202413.4813.4813.1213.3413.349,747
Jul 9, 202413.4413.5013.1413.2813.2817,196
Jul 8, 202413.4613.5213.0813.4613.4618,152
Jul 5, 202413.3013.4013.2213.3413.348,463
Jul 4, 202413.4613.4613.1013.2413.248,277
Jul 3, 202412.9613.3212.9613.1213.1217,407
Jul 2, 2024 0.65 Dividend
Jul 2, 202413.5813.6413.1813.3213.3222,303
Jul 1, 202414.0214.3213.6614.2813.6335,378
Jun 28, 202414.2814.2813.9013.9013.2712,888
Jun 27, 202414.6614.6613.9813.9813.3415,187
Jun 26, 202414.7614.8014.2414.3013.6524,649
Jun 25, 202414.7014.7414.5414.7414.0712,525
Jun 24, 202414.5214.5414.3214.4013.7412,379
Jun 21, 202414.1414.7013.9414.5613.90301,681
Jun 20, 202414.2014.2213.7613.9813.3423,223
Jun 19, 202414.3014.4413.9013.9413.3132,866
Jun 18, 202414.5014.5814.0814.3813.7317,450
Jun 17, 202414.5614.9214.4214.4213.769,721
Jun 14, 202414.3414.9814.0214.7414.0728,270
Jun 13, 202415.0015.0014.5214.8014.1320,107
Jun 12, 202415.0815.2414.8014.8214.1522,197
Jun 11, 202415.1815.3014.8815.2014.5129,831
Jun 10, 202414.8815.1614.8815.1014.4113,595
Jun 7, 202414.9015.1614.8615.1614.4715,886
Jun 6, 202414.7215.0014.7214.9814.3018,086
Jun 5, 202414.6214.9814.6214.9814.3012,049
Jun 4, 202414.7014.9814.7014.8414.1617,462
Jun 3, 202414.7415.0014.6214.8414.1612,882
May 31, 202414.9614.9814.6614.9814.3016,707
May 30, 202414.9815.0414.7814.9814.3024,906
May 29, 202414.8214.8614.5214.7014.0311,059
May 28, 202414.3814.9614.3414.7814.1123,169
May 27, 202414.0414.5413.9814.5413.8840,516
May 24, 202413.9814.1013.7414.1013.4625,629
May 23, 202413.8414.0013.8413.8613.236,266
May 22, 202413.8414.0013.7013.9813.3416,169
May 21, 202413.8014.0213.8013.9613.3212,942
May 20, 202414.0014.0013.8613.9613.3221,251
May 17, 202413.9214.5613.5413.9013.2742,273
May 16, 202413.5613.7013.4413.5612.947,722
May 15, 202413.1613.4213.1613.4212.819,664
May 14, 202413.1013.3813.1013.3412.7313,374
May 13, 202413.2613.2613.1013.2412.641,579
May 10, 202413.2413.2413.0013.1812.589,595
May 9, 202413.3013.4013.0013.0412.4516,733
May 8, 202413.0013.3413.0013.3412.733,650
May 7, 202413.0413.3413.0413.0612.479,346
May 6, 202412.7813.3412.7613.2612.6632,373
May 3, 202412.7813.4012.6013.4012.7915,746
May 2, 202412.7812.7812.6012.7012.124,318

Related Tickers

TOM.OL Tomra Systems ASA
166.90
+2.71%
 
UMI.BR Umicore SA
8.20
+2.50%
 
WCN.TO Waste Connections, Inc.
273.18
+0.57%
 
WM Waste Management, Inc.
233.94
+0.23%