FCC

FCC
🏛️ spain →
11.22
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 10.55 10.84 10.45 10.71 0.1M
2021-12-29 10.53 10.76 10.49 10.67 0.1M
2021-12-28 10.11 10.63 10.11 10.59 0.1M
2021-12-27 10.20 10.53 10.20 10.51 0.1M
2021-12-23 10.07 10.53 10.07 10.36 0.1M
2021-12-22 9.88 10.32 9.88 10.28 0.0M
2021-12-21 9.74 10.16 9.74 9.97 0.0M
2021-12-20 9.74 10.07 9.72 9.78 0.0M
2021-12-17 10.01 10.15 9.89 9.89 0.0M
2021-12-16 9.99 10.26 9.99 10.11 0.0M
2021-12-15 10.53 10.53 9.99 10.03 0.0M
2021-12-14 10.15 10.47 10.15 10.18 0.0M
2021-12-13 10.34 10.44 10.20 10.20 0.0M
2021-12-10 10.32 10.49 10.30 10.30 0.0M
2021-12-09 10.34 10.45 10.20 10.38 0.0M
2021-12-08 10.15 10.59 10.03 10.34 0.1M
2021-12-07 9.84 10.44 9.84 10.28 0.0M
2021-12-06 9.93 10.18 9.76 10.01 0.0M
2021-12-03 9.95 10.05 9.62 9.70 0.0M
2021-12-02 9.50 9.93 9.50 9.76 0.1M
2021-12-01 9.53 9.82 9.53 9.74 0.0M
2021-11-30 9.66 9.66 9.42 9.53 0.1M
2021-11-29 9.51 9.89 9.51 9.65 0.1M
2021-11-26 10.15 10.34 9.47 9.47 0.1M
2021-11-25 10.47 10.47 10.18 10.18 0.0M
2021-11-24 10.18 10.40 10.18 10.40 0.1M
2021-11-23 10.24 10.40 10.20 10.20 0.0M
2021-11-22 10.18 10.45 10.18 10.38 0.0M
2021-11-19 10.38 10.38 10.15 10.22 0.0M
2021-11-18 10.55 10.57 10.34 10.38 0.0M
2021-11-17 10.63 10.78 10.53 10.53 0.0M
2021-11-16 10.59 10.82 10.59 10.76 0.0M
2021-11-15 10.61 10.76 10.55 10.76 0.0M
2021-11-12 10.67 10.71 10.49 10.49 0.0M
2021-11-11 10.74 10.76 10.57 10.71 0.0M
2021-11-10 10.57 10.78 10.57 10.67 0.0M
2021-11-09 10.55 10.88 10.55 10.69 0.0M
2021-11-08 10.65 10.98 10.65 10.92 0.0M
2021-11-05 10.47 10.74 10.47 10.73 0.1M
2021-11-04 10.67 10.76 10.57 10.57 0.1M
2021-11-03 10.78 10.82 10.69 10.69 0.0M
2021-11-02 10.92 10.92 10.63 10.84 0.1M
2021-11-01 10.65 10.88 10.65 10.80 0.0M
2021-10-29 10.44 10.84 10.44 10.63 0.0M
2021-10-28 10.44 10.76 10.44 10.59 0.0M
2021-10-27 10.80 10.86 10.45 10.76 0.0M
2021-10-26 10.90 10.92 10.80 10.86 0.0M
2021-10-25 10.65 10.94 10.65 10.88 0.0M
2021-10-22 10.67 10.90 10.67 10.74 0.0M
2021-10-21 10.78 10.90 10.69 10.69 0.1M
2021-10-20 10.71 10.98 10.71 10.78 0.0M
2021-10-19 10.92 10.92 10.78 10.88 0.0M
2021-10-18 10.74 10.96 10.69 10.76 0.1M
2021-10-15 10.45 10.90 10.45 10.74 0.2M
2021-10-14 10.82 10.92 10.74 10.74 0.1M
2021-10-13 10.94 10.98 10.71 10.78 0.0M
2021-10-12 10.59 11.02 10.59 10.90 0.0M
2021-10-11 10.32 11.02 10.32 10.88 0.1M
2021-10-08 9.95 10.47 9.95 10.32 0.1M
2021-10-07 10.05 10.24 9.93 10.15 0.0M
2021-10-06 10.07 10.13 9.89 10.01 0.0M
2021-10-05 10.11 10.22 10.05 10.22 0.0M
2021-10-04 10.18 10.36 10.11 10.13 0.1M
2021-10-01 10.15 10.32 10.11 10.26 0.0M
2021-09-30 10.53 10.53 10.13 10.13 0.1M
2021-09-29 10.20 10.53 10.20 10.44 0.1M
2021-09-28 10.28 10.51 10.15 10.34 0.1M
2021-09-27 10.16 10.47 10.16 10.42 0.0M
2021-09-24 10.44 10.44 10.09 10.11 0.0M
2021-09-23 10.45 10.65 10.34 10.38 0.0M
2021-09-22 10.44 10.57 10.42 10.49 0.0M
2021-09-21 10.22 10.57 10.22 10.38 0.1M
2021-09-20 10.51 10.67 10.34 10.51 0.1M
2021-09-17 10.67 10.92 10.67 10.69 1.1M
2021-09-16 10.69 10.82 10.57 10.67 0.1M
2021-09-15 10.98 11.02 10.65 10.65 0.1M
2021-09-14 10.86 10.98 10.59 10.84 0.1M
2021-09-13 10.53 11.02 10.53 10.98 0.1M
2021-09-10 10.71 10.96 10.61 10.61 0.1M
2021-09-09 11.02 11.09 10.86 10.94 0.1M
2021-09-08 10.88 11.05 10.80 11.00 0.1M
2021-09-07 10.88 11.07 10.82 11.02 0.1M
2021-09-06 11.00 11.00 10.63 10.82 0.1M
2021-09-03 10.73 11.02 10.71 10.84 0.1M
2021-09-02 10.55 10.73 10.45 10.69 0.1M
2021-09-01 10.49 10.59 10.44 10.49 0.1M
2021-08-31 10.36 10.59 10.28 10.45 0.1M
2021-08-30 10.15 10.34 10.15 10.34 0.0M
2021-08-27 10.15 10.36 10.11 10.11 0.1M
2021-08-26 10.15 10.38 10.15 10.34 0.1M
2021-08-25 10.34 10.38 10.11 10.24 0.1M
2021-08-24 9.86 10.32 9.86 10.28 0.1M
2021-08-23 9.54 9.89 9.46 9.89 0.1M
2021-08-20 8.99 9.31 8.97 9.27 0.0M
2021-08-19 9.37 9.38 9.00 9.08 0.1M
2021-08-18 9.54 9.54 9.41 9.41 0.0M
2021-08-17 9.44 9.63 9.44 9.51 0.0M
2021-08-16 9.64 9.65 9.45 9.53 0.0M
2021-08-13 9.53 9.62 9.48 9.57 0.0M
2021-08-12 9.43 9.55 9.43 9.53 0.0M
2021-08-11 9.53 9.53 9.40 9.41 0.0M
2021-08-10 9.30 9.48 9.30 9.43 0.0M
2021-08-09 9.37 9.47 9.28 9.28 0.0M
2021-08-06 9.36 9.55 9.32 9.43 0.0M
2021-08-05 9.31 9.52 9.31 9.49 0.0M
2021-08-04 9.39 9.47 9.32 9.38 0.1M
2021-08-03 9.39 9.50 9.35 9.42 0.0M
2021-08-02 9.32 9.47 9.32 9.39 0.0M
2021-07-30 9.32 9.46 9.32 9.32 0.1M
2021-07-29 9.28 9.44 9.28 9.33 0.0M
2021-07-28 9.08 9.30 9.02 9.29 0.1M
2021-07-27 9.04 9.05 8.89 8.91 0.0M
2021-07-26 9.18 9.18 8.90 9.01 0.0M
2021-07-23 8.87 9.05 8.87 8.99 0.0M
2021-07-22 9.15 9.15 8.97 8.97 0.0M
2021-07-21 8.73 9.05 8.73 9.05 0.0M
2021-07-20 8.86 8.86 8.73 8.79 0.0M
2021-07-19 8.79 8.89 8.59 8.82 0.1M
2021-07-16 8.86 8.99 8.81 8.89 0.1M
2021-07-15 8.94 9.02 8.85 8.96 0.1M
2021-07-14 9.31 9.31 8.96 9.02 0.1M
2021-07-13 9.19 9.28 9.18 9.19 0.1M
2021-07-12 9.34 9.43 9.23 9.24 0.0M
2021-07-09 9.19 9.35 9.08 9.34 0.1M
2021-07-08 9.18 9.48 9.10 9.21 0.1M
2021-07-07 9.18 9.41 9.18 9.31 0.0M
2021-07-06 9.47 9.60 9.01 9.16 0.2M
2021-07-05 9.30 9.59 9.30 9.35 0.0M
2021-07-02 9.20 9.46 9.17 9.37 0.0M
2021-07-01 9.24 9.26 9.07 9.16 0.0M
2021-06-30 9.21 9.28 9.11 9.11 0.0M
2021-06-29 9.20 9.28 9.10 9.10 0.0M
2021-06-28 9.26 9.30 9.20 9.22 0.0M
2021-06-25 9.30 9.54 9.23 9.30 0.0M
2021-06-24 9.73 9.73 9.25 9.28 0.0M
2021-06-23 9.37 9.84 9.16 9.19 0.0M
2021-06-22 9.22 9.32 9.20 9.25 0.0M
2021-06-21 9.39 9.39 9.02 9.23 0.1M
2021-06-18 9.35 9.46 9.32 9.37 0.1M
2021-06-17 9.67 9.67 9.45 9.50 0.0M
2021-06-16 9.87 9.87 9.63 9.71 0.0M
2021-06-15 9.95 9.95 9.80 9.86 0.0M
2021-06-14 9.93 9.99 9.80 9.93 0.1M
2021-06-11 9.76 9.84 9.76 9.84 0.0M
2021-06-10 9.71 9.86 9.71 9.78 0.0M
2021-06-09 9.84 9.84 9.67 9.78 0.1M
2021-06-08 9.80 9.84 9.71 9.80 0.1M
2021-06-07 9.78 9.82 9.73 9.80 0.0M
2021-06-04 9.82 9.86 9.67 9.82 0.1M
2021-06-03 9.65 9.76 9.63 9.76 0.1M
2021-06-02 9.76 9.80 9.63 9.69 0.1M
2021-06-01 9.58 9.82 9.58 9.76 0.1M
2021-05-31 9.80 9.80 9.59 9.61 0.2M
2021-05-28 9.43 9.80 9.37 9.69 0.3M
2021-05-27 8.97 9.52 8.97 9.33 2.2M
2021-05-26 9.39 9.39 8.94 9.07 0.4M
2021-05-25 8.97 9.39 8.97 9.37 0.2M
2021-05-24 8.98 9.17 8.84 9.02 0.2M
2021-05-21 9.30 9.30 9.02 9.06 0.2M
2021-05-20 9.25 9.37 9.13 9.23 0.1M
2021-05-19 9.22 9.35 9.04 9.23 0.2M
2021-05-18 9.32 9.52 9.23 9.28 0.1M
2021-05-17 9.48 9.56 9.13 9.32 0.1M
2021-05-14 9.59 9.67 9.48 9.59 0.1M
2021-05-13 9.61 9.71 9.56 9.71 0.0M
2021-05-12 9.97 10.06 9.52 9.61 0.2M
2021-05-11 10.25 10.34 10.10 10.13 0.0M
2021-05-10 10.23 10.45 10.17 10.45 0.0M
2021-05-07 10.19 10.32 10.15 10.32 0.0M
2021-05-06 10.39 10.39 10.02 10.25 0.1M
2021-05-05 10.04 10.32 10.04 10.21 0.0M
2021-05-04 10.30 10.47 10.08 10.08 0.0M
2021-05-03 9.91 10.30 9.91 10.30 0.0M
2021-04-30 10.38 10.38 10.02 10.13 0.0M
2021-04-29 10.21 10.38 10.15 10.36 0.0M
2021-04-28 10.23 10.23 9.97 10.21 0.0M
2021-04-27 9.95 10.19 9.87 10.17 0.0M
2021-04-26 9.93 10.04 9.76 10.04 0.0M
2021-04-23 10.00 10.00 9.76 9.93 0.0M
2021-04-22 10.04 10.08 9.91 10.00 0.1M
2021-04-21 10.00 10.10 10.00 10.10 0.0M
2021-04-20 10.12 10.12 9.86 9.95 0.0M
2021-04-19 9.95 10.13 9.95 10.00 0.0M
2021-04-16 9.74 10.10 9.74 10.10 0.2M
2021-04-15 9.87 10.00 9.65 9.91 0.0M
2021-04-14 9.95 10.00 9.78 9.87 0.1M
2021-04-13 9.48 9.86 9.48 9.86 0.1M
2021-04-12 9.52 9.74 9.52 9.67 0.1M
2021-04-09 9.71 9.71 9.52 9.56 0.0M
2021-04-08 9.43 9.74 9.26 9.71 0.1M
2021-04-07 9.46 9.50 9.32 9.39 0.0M
2021-04-06 9.58 9.61 9.39 9.43 0.0M
2021-04-01 9.32 9.56 9.32 9.56 0.0M
2021-03-31 9.25 9.43 9.25 9.35 0.0M
2021-03-30 9.28 9.39 9.25 9.39 0.2M
2021-03-29 9.24 9.30 9.20 9.25 0.0M
2021-03-26 9.29 9.30 9.22 9.23 0.0M
2021-03-25 9.46 9.46 9.26 9.29 0.0M
2021-03-24 9.04 9.39 9.01 9.39 0.1M
2021-03-23 9.07 9.25 9.07 9.23 0.0M
2021-03-22 9.28 9.30 9.14 9.29 0.0M
2021-03-19 9.26 9.26 9.08 9.23 0.0M
2021-03-18 9.21 9.45 9.21 9.39 0.0M
2021-03-17 9.23 9.46 9.23 9.43 0.1M
2021-03-16 9.52 9.52 9.27 9.35 0.1M
2021-03-15 9.52 9.56 9.39 9.45 0.0M
2021-03-12 9.52 9.58 9.39 9.45 0.0M
2021-03-11 9.50 9.58 9.48 9.52 0.0M
2021-03-10 9.07 9.50 9.07 9.50 0.1M
2021-03-09 9.35 9.35 9.08 9.21 0.0M
2021-03-08 9.07 9.35 9.07 9.29 0.0M
2021-03-05 8.99 9.13 8.97 9.13 0.1M
2021-03-04 8.99 9.20 8.97 9.11 0.1M
2021-03-03 9.30 9.30 8.98 9.07 0.0M
2021-03-02 9.29 9.39 9.17 9.19 0.0M
2021-03-01 9.33 9.35 9.11 9.22 0.0M
2021-02-26 9.07 9.35 9.07 9.12 0.1M
2021-02-25 9.25 9.30 9.18 9.25 0.3M
2021-02-24 9.08 9.30 9.08 9.19 0.0M
2021-02-23 9.21 9.30 9.04 9.07 0.0M
2021-02-22 9.13 9.21 9.07 9.20 0.0M
2021-02-19 8.98 9.13 8.97 9.13 0.0M
2021-02-18 9.07 9.10 8.97 8.97 0.1M
2021-02-17 9.07 9.10 8.94 9.01 0.0M
2021-02-16 9.26 9.32 9.08 9.10 0.1M
2021-02-15 9.30 9.35 9.26 9.30 0.2M
2021-02-12 9.46 9.46 9.20 9.20 0.1M
2021-02-11 9.32 9.46 9.11 9.45 0.0M
2021-02-10 9.07 9.45 8.94 9.30 0.1M
2021-02-09 9.07 9.11 8.92 9.11 0.0M
2021-02-08 8.84 9.11 8.84 9.07 0.1M
2021-02-05 8.93 9.02 8.93 9.01 0.2M
2021-02-04 8.94 9.02 8.67 8.97 0.1M
2021-02-03 8.67 9.07 8.53 9.07 0.2M
2021-02-02 8.25 8.83 8.25 8.74 0.3M
2021-02-01 8.30 8.34 8.15 8.32 0.0M
2021-01-29 8.15 8.27 8.13 8.19 0.0M
2021-01-28 8.14 8.26 8.14 8.23 0.0M
2021-01-27 8.09 8.20 8.09 8.18 0.0M
2021-01-26 8.01 8.18 8.01 8.13 0.0M
2021-01-25 8.14 8.28 8.06 8.10 0.1M
2021-01-22 8.14 8.37 8.01 8.37 0.1M
2021-01-21 8.60 8.65 8.28 8.28 0.1M
2021-01-20 8.79 8.79 8.58 8.64 0.0M
2021-01-19 8.59 8.80 8.59 8.68 0.1M
2021-01-18 8.72 8.72 8.59 8.59 0.0M
2021-01-15 9.02 9.02 8.65 8.72 0.1M
2021-01-14 9.12 9.12 8.87 9.02 0.2M
2021-01-13 8.79 8.99 8.63 8.99 0.1M
2021-01-12 8.27 8.79 8.27 8.69 0.1M
2021-01-11 8.27 8.35 8.27 8.32 0.1M
2021-01-08 8.27 8.29 8.16 8.27 0.1M
2021-01-07 8.27 8.27 8.07 8.16 0.1M
2021-01-06 8.02 8.27 8.02 8.20 0.0M
2021-01-05 8.29 8.29 8.01 8.18 0.0M
2021-01-04 8.18 8.24 8.01 8.11 0.0M