FCC.F - Fomento de Construcciones y Contratas, S.A.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201911.1011.3611.1011.3611.361,700
Aug 16, 201910.9611.1010.9611.0411.04-
Aug 15, 201911.0411.1010.8810.8810.88-
Aug 14, 201911.1411.1411.0611.1211.12-
Aug 13, 201911.4411.4411.1411.1611.16-
Aug 12, 201911.5011.5411.4011.4611.46-
Aug 09, 201911.6811.6811.5411.5611.56-
Aug 08, 201911.6011.6811.3811.6411.64-
Aug 07, 201911.3811.5011.3011.5011.50-
Aug 06, 201911.1411.4211.1211.3411.34-
Aug 05, 201911.5011.5011.2011.2011.20-
Aug 02, 201911.2811.5211.2811.4811.48-
Aug 01, 201911.2211.5811.2211.5411.54-
Jul 31, 201911.1811.3811.1811.3811.38-
Jul 30, 201911.3211.4011.1611.4011.40450
Jul 29, 201911.3811.3811.3011.3011.30-
Jul 26, 201911.4611.4611.3811.3811.38-
Jul 25, 201911.5811.5811.4611.4611.46-
Jul 24, 201911.5611.5611.4011.5411.54-
Jul 23, 201911.4211.6411.4011.5211.521,700
Jul 22, 201911.6211.6211.3611.3811.3844
Jul 19, 201911.4211.5211.4211.5211.52-
Jul 18, 201911.4811.5411.2811.4211.42-
Jul 17, 201911.6011.6011.4211.5011.50-
Jul 16, 201911.5611.5811.5011.5811.58-
Jul 15, 201911.5211.5211.3811.4411.44-
Jul 12, 201911.4411.4811.4211.4811.481,016
Jul 11, 201911.5411.5411.4011.4211.42-
Jul 10, 201911.5611.5611.3811.4811.48-
Jul 09, 201911.5011.5611.4611.4611.46-
Jul 08, 201911.5011.5811.4611.5011.50-
Jul 05, 201911.5611.5611.4811.5211.52134
Jul 04, 201911.6811.6811.5611.5611.56-
Jul 03, 201911.6211.6411.5811.5811.58-
Jul 02, 201911.6011.6411.5811.6411.64-
Jul 01, 201911.8411.8411.6011.6411.64-
Jun 28, 201911.9412.0211.7011.7211.7226
Jun 27, 201912.1212.1211.9611.9611.96-
Jun 26, 201912.1212.1212.1012.1012.10-
Jun 25, 201912.0812.1612.0812.1612.16-
Jun 24, 201911.9412.1811.9012.0812.08-
Jun 21, 201911.9811.9811.9011.9611.96-
Jun 20, 201911.9811.9811.8611.9811.98-
Jun 19, 201911.9811.9811.8611.9211.92-
Jun 18, 201911.7412.0011.7411.9611.96-
Jun 17, 201911.8811.8811.7611.7611.7642
Jun 14, 201912.0012.0011.8411.8411.8464
Jun 13, 201911.6211.9611.6211.9611.96-
Jun 12, 201911.6211.6411.5011.6411.64-
Jun 11, 201911.5611.6611.4811.5411.54-
Jun 07, 201911.3611.4811.3211.4811.48-
Jun 06, 201911.4211.4211.3411.3411.34-
Jun 05, 201911.3211.4211.3211.3411.34-
Jun 04, 201911.4411.5611.3211.3211.32-
Jun 03, 201911.3611.4211.3611.4211.42-
May 31, 201911.5611.5611.4811.5011.50-
May 30, 201911.6011.7011.6011.6011.60-
May 29, 201911.4211.5411.4211.5011.50-
May 28, 201911.4011.5011.3411.5011.50-
May 27, 201911.4211.4411.4211.4411.44-
May 24, 201911.3611.4411.3611.4411.44-
May 23, 201911.3211.4011.3211.4011.40-
May 22, 201911.4611.4811.3811.3811.38-
May 21, 201911.4411.4411.2211.4411.44-
May 20, 201911.3211.3811.2011.3811.38-
May 17, 201911.3211.3211.2411.3011.30-
May 16, 201911.3811.4211.2811.3611.36-
May 15, 201911.4811.4811.2411.2811.28-
May 14, 201911.2011.4411.1811.4411.44-
May 14, 20190.4 Dividend
May 13, 201911.4211.4611.2611.3810.98-
May 10, 201911.3011.4611.3011.4411.04-
May 09, 201910.9211.3610.9211.2410.84-
May 08, 201910.8211.0010.7611.0010.61150
May 07, 201910.7610.8210.7210.7410.36-
May 06, 201910.8410.9010.7610.7610.38-
May 03, 201910.9811.0610.9210.9410.56-
May 02, 201910.8411.0410.8411.0410.65-
Apr 30, 201911.1611.2010.8610.8610.48-
Apr 29, 201911.2811.2811.1411.1410.75-
Apr 26, 201911.3011.3011.1811.1810.79-
Apr 25, 201911.3811.4011.3211.3210.92-
Apr 24, 201911.4211.4811.3811.4211.02-
Apr 23, 201911.6211.6211.4211.4211.02-
Apr 18, 201911.6611.6611.5811.6411.23-
Apr 17, 201911.7411.7411.5611.7411.33-
Apr 16, 201911.6411.7011.5811.6811.27-
Apr 15, 201911.4811.7211.4611.6011.19-
Apr 12, 201911.4011.5011.3011.4411.041,300
Apr 11, 201911.3611.4011.3011.4011.00-
Apr 10, 201911.6211.6211.3211.3210.92-
Apr 09, 201911.5811.5811.5011.5811.17-
Apr 08, 201911.6611.7011.6211.6611.25-
Apr 05, 201911.6211.6811.5011.6211.21-
Apr 04, 201911.6211.6611.5611.5811.17-
Apr 03, 201911.5811.6611.5611.6011.19-
Apr 02, 201911.5411.5611.5011.5611.15-
Apr 01, 201911.5211.6611.4611.5011.10-
Mar 29, 201911.3611.5011.3611.4811.08-
Mar 28, 201911.2811.3411.2211.2810.88-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...