12,670€
0,48%
Echtzeit-Aktienkurs Fomento de Construcciones y Contratas S.A.
Bid:
Ask:
Aktienkurse zur Fomento de Construcciones y Contratas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 12,63 | 12,68 | 12,61 | 12,67 | 0,48% | - |
| 24.04.2024 | 12,76 | 12,82 | 12,58 | 12,61 | -1,25% | - |
| 23.04.2024 | 12,57 | 12,78 | 12,49 | 12,77 | 1,59% | - |
| 22.04.2024 | 12,55 | 12,62 | 12,42 | 12,57 | 0,64% | - |
| 19.04.2024 | 12,51 | 12,53 | 12,34 | 12,49 | -0,16% | - |
| 18.04.2024 | 12,42 | 12,58 | 12,39 | 12,51 | 0,72% | - |
| 17.04.2024 | 12,40 | 12,47 | 12,26 | 12,42 | 0,16% | - |
| 16.04.2024 | 12,30 | 12,51 | 12,19 | 12,40 | 0,98% | - |
| 15.04.2024 | 12,56 | 12,68 | 12,28 | 12,28 | -2,15% | - |
| 12.04.2024 | 12,50 | 12,69 | 12,50 | 12,55 | 0,40% | - |
| 11.04.2024 | 12,42 | 12,56 | 12,41 | 12,50 | 0,81% | - |
| 10.04.2024 | 12,44 | 12,49 | 12,38 | 12,40 | -0,40% | - |
| 09.04.2024 | 12,48 | 12,50 | 12,39 | 12,45 | -0,24% | - |
| 08.04.2024 | 12,45 | 12,63 | 12,41 | 12,48 | 0,24% | - |
| 05.04.2024 | 12,33 | 12,59 | 12,32 | 12,45 | 0,97% | - |
| 04.04.2024 | 12,37 | 12,59 | 12,33 | 12,33 | -0,40% | - |
| 03.04.2024 | 12,45 | 12,59 | 12,33 | 12,38 | -0,80% | - |
| 02.04.2024 | 12,66 | 12,67 | 12,37 | 12,48 | -1,42% | - |
| 28.03.2024 | 12,64 | 12,75 | 12,60 | 12,66 | 0,16% | - |
| 27.03.2024 | 12,25 | 12,64 | 12,22 | 12,64 | 3,18% | - |
| 26.03.2024 | 12,12 | 12,35 | 12,09 | 12,25 | 1,07% | - |
| 25.03.2024 | 12,22 | 12,31 | 12,11 | 12,12 | -0,82% | - |
| 22.03.2024 | 12,33 | 12,34 | 12,14 | 12,22 | -0,89% | - |
| 21.03.2024 | 12,34 | 12,42 | 12,19 | 12,33 | 0,24% | 281,00 |
| 20.03.2024 | 12,38 | 12,45 | 12,16 | 12,30 | -0,65% | - |
| 19.03.2024 | 12,29 | 12,44 | 12,26 | 12,38 | 0,73% | - |
| 18.03.2024 | 12,46 | 12,48 | 12,27 | 12,29 | -1,21% | - |
| 15.03.2024 | 12,28 | 12,65 | 12,27 | 12,44 | 1,30% | - |
| 14.03.2024 | 12,46 | 12,57 | 12,25 | 12,28 | -1,44% | - |
| 13.03.2024 | 12,24 | 12,69 | 12,21 | 12,46 | 1,63% | - |
| 12.03.2024 | 12,34 | 12,42 | 12,14 | 12,26 | -0,65% | - |
| 11.03.2024 | 12,17 | 12,43 | 12,13 | 12,34 | 1,40% | - |
| 08.03.2024 | 12,66 | 12,68 | 12,17 | 12,17 | -3,87% | - |
| 07.03.2024 | 12,49 | 12,71 | 12,42 | 12,66 | 1,20% | - |
| 06.03.2024 | 12,70 | 12,92 | 12,38 | 12,51 | -1,57% | - |
| 05.03.2024 | 12,54 | 12,90 | 12,53 | 12,71 | 1,03% | - |
| 04.03.2024 | 12,90 | 13,06 | 12,58 | 12,58 | -2,33% | - |
| 01.03.2024 | 13,33 | 13,38 | 12,81 | 12,88 | -3,38% | - |
| 29.02.2024 | 13,00 | 13,34 | 13,00 | 13,33 | 2,70% | - |
| 28.02.2024 | 12,92 | 13,13 | 12,90 | 12,98 | 0,39% | - |
| 27.02.2024 | 12,68 | 12,93 | 12,54 | 12,93 | 1,97% | - |
| 26.02.2024 | 12,54 | 12,90 | 12,43 | 12,68 | 1,28% | - |
| 23.02.2024 | 12,72 | 12,73 | 12,41 | 12,52 | -1,57% | - |
| 22.02.2024 | 12,54 | 12,78 | 12,45 | 12,72 | 1,27% | - |
| 21.02.2024 | 12,62 | 12,82 | 12,42 | 12,56 | -0,48% | - |
| 20.02.2024 | 12,60 | 12,79 | 12,53 | 12,62 | 0,16% | - |
| 19.02.2024 | 12,21 | 12,69 | 12,09 | 12,60 | 3,19% | - |
| 16.02.2024 | 12,07 | 12,26 | 12,01 | 12,21 | 0,99% | - |
| 15.02.2024 | 12,20 | 12,25 | 11,93 | 12,09 | -0,98% | - |
| 14.02.2024 | 11,98 | 12,33 | 11,98 | 12,21 | 1,92% | - |
| 13.02.2024 | 12,11 | 12,21 | 11,93 | 11,98 | -0,91% | - |
| 12.02.2024 | 12,07 | 12,50 | 12,04 | 12,09 | 0,17% | - |
| 09.02.2024 | 12,16 | 12,36 | 11,96 | 12,07 | -0,74% | - |
| 08.02.2024 | 11,95 | 12,21 | 11,85 | 12,16 | 1,76% | - |
| 07.02.2024 | 12,13 | 12,14 | 11,93 | 11,95 | -1,48% | 5,00 |
| 06.02.2024 | 12,27 | 12,29 | 12,04 | 12,13 | -1,06% | - |
| 05.02.2024 | 12,51 | 12,63 | 12,22 | 12,26 | -1,76% | - |
| 02.02.2024 | 12,46 | 12,63 | 12,36 | 12,48 | -0,32% | - |
| 01.02.2024 | 12,70 | 12,85 | 12,34 | 12,52 | -1,42% | - |
| 31.01.2024 | 12,73 | 12,93 | 12,66 | 12,70 | -0,08% | - |
| 30.01.2024 | 13,09 | 13,25 | 12,67 | 12,71 | -2,90% | - |
| 29.01.2024 | 13,38 | 13,41 | 12,97 | 13,09 | -2,46% | - |
| 26.01.2024 | 13,66 | 14,00 | 13,38 | 13,42 | -1,76% | - |
| 25.01.2024 | 13,41 | 14,00 | 13,41 | 13,66 | 1,71% | - |
| 24.01.2024 | 13,28 | 13,48 | 13,13 | 13,43 | 0,98% | - |
| 23.01.2024 | 13,61 | 13,67 | 13,23 | 13,30 | -2,28% | - |
| 22.01.2024 | 13,68 | 13,68 | 13,42 | 13,61 | -0,22% | - |
| 19.01.2024 | 13,69 | 13,73 | 13,54 | 13,64 | -0,44% | 2,00 |
| 18.01.2024 | 13,70 | 13,83 | 13,54 | 13,70 | 0,00% | - |
| 17.01.2024 | 14,01 | 14,01 | 13,57 | 13,70 | -2,35% | - |
| 16.01.2024 | 14,00 | 14,15 | 13,84 | 14,03 | -0,50% | - |
| 15.01.2024 | 14,06 | 14,15 | 13,92 | 14,10 | 0,43% | 50,00 |
| 12.01.2024 | 14,26 | 14,34 | 14,02 | 14,04 | -1,40% | - |
| 11.01.2024 | 14,42 | 14,53 | 14,14 | 14,24 | -1,25% | - |
| 10.01.2024 | 14,56 | 14,58 | 14,34 | 14,42 | -0,96% | - |
| 09.01.2024 | 14,73 | 14,75 | 14,56 | 14,56 | -1,29% | - |
| 08.01.2024 | 14,75 | 14,82 | 14,64 | 14,75 | 0,00% | - |
| 05.01.2024 | 14,74 | 14,94 | 14,65 | 14,75 | 0,07% | - |
| 04.01.2024 | 14,64 | 14,95 | 14,45 | 14,74 | 0,68% | - |
| 03.01.2024 | 14,55 | 14,72 | 14,32 | 14,64 | 0,48% | - |
| 02.01.2024 | 14,49 | 14,76 | 14,00 | 14,57 | 0,55% | - |
| 29.12.2023 | 14,34 | 14,57 | 14,34 | 14,49 | 1,05% | - |
| 28.12.2023 | 14,56 | 14,73 | 14,30 | 14,34 | -1,24% | - |
| 27.12.2023 | 15,06 | 15,08 | 14,50 | 14,52 | -3,07% | - |
| 22.12.2023 | 15,42 | 15,42 | 14,96 | 14,98 | -2,85% | - |
| 21.12.2023 | 15,15 | 15,44 | 15,15 | 15,42 | 1,78% | - |
| 20.12.2023 | 15,24 | 15,37 | 15,13 | 15,15 | -0,46% | - |
| 19.12.2023 | 14,96 | 15,34 | 14,94 | 15,22 | 1,87% | - |
| 18.12.2023 | 14,82 | 15,04 | 14,58 | 14,94 | 0,81% | - |
| 15.12.2023 | 14,60 | 15,13 | 14,44 | 14,82 | 1,86% | - |
| 14.12.2023 | 14,58 | 14,68 | 14,31 | 14,55 | -0,21% | - |
| 13.12.2023 | 14,14 | 14,60 | 14,05 | 14,58 | 2,97% | 150,00 |
| 12.12.2023 | 13,96 | 14,26 | 13,91 | 14,16 | 1,58% | - |
| 11.12.2023 | 14,41 | 14,43 | 13,72 | 13,94 | -3,19% | - |
| 08.12.2023 | 13,34 | 14,62 | 13,05 | 14,40 | 8,11% | 30,00 |
| 07.12.2023 | 12,84 | 13,34 | 12,76 | 13,32 | 3,66% | - |
| 06.12.2023 | 12,23 | 12,94 | 12,12 | 12,85 | 5,07% | - |
| 05.12.2023 | 12,36 | 12,36 | 12,21 | 12,23 | -0,89% | - |
| 04.12.2023 | 12,37 | 12,41 | 12,25 | 12,34 | -0,40% | - |
| 01.12.2023 | 12,37 | 12,42 | 11,83 | 12,39 | 0,49% | - |