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
2022-12-30 8.64 8.82 8.53 8.82 0.1M
2022-12-29 8.85 8.85 8.47 8.61 0.1M
2022-12-28 8.74 8.89 8.62 8.71 0.1M
2022-12-27 8.75 8.84 8.70 8.77 0.1M
2022-12-23 8.58 8.66 8.46 8.63 0.0M
2022-12-22 8.58 8.60 8.41 8.42 0.0M
2022-12-21 8.44 8.62 8.44 8.60 0.0M
2022-12-20 8.48 8.50 8.39 8.48 0.0M
2022-12-19 8.50 8.51 8.43 8.45 0.0M
2022-12-16 8.41 8.49 8.32 8.42 0.1M
2022-12-15 8.58 8.59 8.45 8.50 0.0M
2022-12-14 8.66 8.66 8.50 8.51 0.0M
2022-12-13 8.64 8.79 8.64 8.67 0.0M
2022-12-12 8.52 8.73 8.52 8.68 0.0M
2022-12-09 8.80 8.80 8.53 8.60 0.0M
2022-12-08 8.71 8.71 8.64 8.65 0.0M
2022-12-07 8.79 8.80 8.67 8.72 0.0M
2022-12-06 8.85 8.85 8.66 8.66 0.0M
2022-12-05 8.80 8.86 8.74 8.75 0.0M
2022-12-02 8.94 8.94 8.82 8.87 0.0M
2022-12-01 8.90 8.93 8.65 8.80 0.1M
2022-11-30 8.46 8.81 8.42 8.76 0.2M
2022-11-29 8.32 8.49 8.28 8.45 0.1M
2022-11-28 8.26 8.36 8.15 8.34 0.1M
2022-11-25 8.21 8.25 8.21 8.23 0.0M
2022-11-24 8.27 8.31 8.20 8.31 0.1M
2022-11-23 8.14 8.28 8.14 8.23 0.0M
2022-11-22 8.03 8.35 8.03 8.28 0.1M
2022-11-21 8.05 8.15 8.01 8.08 0.0M
2022-11-18 8.09 8.09 8.00 8.04 0.1M
2022-11-17 8.05 8.07 8.00 8.01 0.1M
2022-11-16 8.08 8.13 8.00 8.04 0.0M
2022-11-15 8.02 8.18 8.02 8.13 0.0M
2022-11-14 8.00 8.07 7.97 8.04 0.0M
2022-11-11 8.17 8.17 8.00 8.00 0.0M
2022-11-10 8.10 8.16 8.03 8.07 0.1M
2022-11-09 8.12 8.21 8.11 8.14 0.1M
2022-11-08 8.35 8.35 8.15 8.15 0.0M
2022-11-07 8.23 8.33 8.23 8.24 0.0M
2022-11-04 8.36 8.36 8.18 8.25 0.2M
2022-11-03 8.50 8.50 8.24 8.24 0.1M
2022-11-02 8.46 8.58 8.37 8.37 0.1M
2022-11-01 8.79 8.79 8.40 8.42 0.0M
2022-10-31 8.44 8.53 8.40 8.42 0.0M
2022-10-28 8.40 8.49 8.35 8.42 0.0M
2022-10-27 8.22 8.49 8.22 8.42 0.0M
2022-10-26 8.21 8.45 8.21 8.45 0.0M
2022-10-25 8.32 8.42 8.29 8.42 0.0M
2022-10-24 8.02 8.39 8.02 8.38 0.1M
2022-10-21 8.01 8.19 7.90 8.15 0.9M
2022-10-20 7.80 8.18 7.80 8.17 0.0M
2022-10-19 8.18 8.18 7.90 8.05 0.0M
2022-10-18 7.93 8.04 7.82 8.02 0.1M
2022-10-17 7.58 7.88 7.42 7.82 0.1M
2022-10-14 7.78 7.84 7.58 7.58 0.1M
2022-10-13 7.61 7.89 7.60 7.78 0.0M
2022-10-12 7.83 7.85 7.53 7.65 0.1M
2022-10-11 7.85 7.95 7.77 7.82 0.0M
2022-10-10 8.26 8.26 7.92 7.92 0.0M
2022-10-07 7.90 8.16 7.85 8.10 0.0M
2022-10-06 8.40 8.40 7.88 7.95 0.1M
2022-10-05 8.50 8.50 8.14 8.17 0.0M
2022-10-04 8.42 8.42 8.23 8.36 0.0M
2022-10-03 8.03 8.34 8.02 8.33 0.0M
2022-09-30 8.20 8.32 8.10 8.29 0.0M
2022-09-29 8.07 8.18 7.97 8.16 0.0M
2022-09-28 8.01 8.18 8.00 8.14 0.0M
2022-09-27 8.36 8.36 8.06 8.16 0.1M
2022-09-26 8.82 8.82 8.17 8.28 0.1M
2022-09-23 8.75 8.75 8.24 8.65 0.1M
2022-09-22 8.85 8.86 8.70 8.75 0.0M
2022-09-21 8.90 8.94 8.85 8.89 0.0M
2022-09-20 9.10 9.10 8.90 8.91 0.0M
2022-09-19 9.09 9.15 8.92 9.09 0.0M
2022-09-16 9.09 9.33 9.04 9.33 0.0M
2022-09-15 9.30 9.30 9.18 9.28 0.0M
2022-09-14 9.14 9.25 9.08 9.25 0.0M
2022-09-13 9.44 9.44 9.15 9.21 0.0M
2022-09-12 8.95 9.36 8.95 9.34 0.0M
2022-09-09 9.09 9.20 9.06 9.13 0.0M
2022-09-08 9.15 9.18 9.03 9.09 0.0M
2022-09-07 9.18 9.18 9.03 9.09 0.0M
2022-09-06 8.93 9.05 8.93 9.04 0.0M
2022-09-05 8.88 9.01 8.88 8.97 0.0M
2022-09-02 8.90 9.06 8.89 9.06 0.0M
2022-09-01 9.15 9.15 8.88 8.88 0.0M
2022-08-31 9.09 9.09 8.95 8.95 0.0M
2022-08-30 9.45 9.45 8.94 8.94 0.0M
2022-08-29 9.23 9.28 8.91 9.28 0.1M
2022-08-26 9.11 9.11 9.02 9.03 0.0M
2022-08-25 9.23 9.23 9.06 9.06 0.0M
2022-08-24 9.05 9.12 9.05 9.12 0.0M
2022-08-23 9.19 9.19 9.05 9.15 0.0M
2022-08-22 9.16 9.25 9.10 9.16 0.0M
2022-08-19 9.27 9.33 9.14 9.14 0.0M
2022-08-18 9.41 9.41 9.16 9.34 0.0M
2022-08-17 9.22 9.26 9.17 9.26 0.0M
2022-08-16 8.95 9.20 8.95 9.18 0.1M
2022-08-15 9.09 9.09 8.87 8.91 0.0M
2022-08-12 8.99 9.22 8.99 9.02 0.1M
2022-08-11 9.11 9.18 8.92 8.95 0.1M
2022-08-10 9.12 9.27 9.12 9.19 0.0M
2022-08-09 9.12 9.28 9.08 9.20 0.1M
2022-08-08 9.29 9.32 9.22 9.27 0.0M
2022-08-05 9.26 9.28 9.15 9.17 0.0M
2022-08-04 9.27 9.37 9.25 9.26 0.0M
2022-08-03 9.36 9.44 9.25 9.25 0.0M
2022-08-02 9.41 9.46 9.33 9.41 0.0M
2022-08-01 9.38 9.71 9.38 9.51 0.0M
2022-07-29 9.75 9.97 9.60 9.67 0.0M
2022-07-28 9.42 9.68 9.42 9.68 0.0M
2022-07-27 9.42 9.72 9.42 9.68 0.0M
2022-07-26 9.73 9.77 9.65 9.77 0.0M
2022-07-25 9.68 9.71 9.52 9.71 0.0M
2022-07-22 9.40 9.55 9.38 9.55 0.0M
2022-07-21 9.32 9.50 9.32 9.47 0.0M
2022-07-20 9.78 9.78 9.45 9.45 0.0M
2022-07-19 9.32 9.62 9.32 9.52 0.0M
2022-07-18 9.50 9.50 9.34 9.41 0.0M
2022-07-15 9.30 9.55 9.30 9.55 0.0M
2022-07-14 9.31 9.33 9.25 9.30 0.0M
2022-07-13 9.56 9.56 9.32 9.45 0.0M
2022-07-12 9.40 9.67 9.40 9.64 0.0M
2022-07-11 9.75 9.75 9.40 9.48 0.0M
2022-07-08 9.60 9.78 9.50 9.75 0.0M
2022-07-07 9.40 9.66 9.40 9.58 0.0M
2022-07-06 9.22 9.39 9.22 9.34 0.0M
2022-07-05 9.79 9.79 9.19 9.19 0.0M
2022-07-04 9.59 9.59 9.37 9.54 0.0M
2022-07-01 9.47 9.56 9.37 9.49 0.1M
2022-06-30 9.62 9.62 9.32 9.43 0.0M
2022-06-29 9.74 9.75 9.56 9.56 0.0M
2022-06-28 9.79 9.88 9.66 9.71 0.0M
2022-06-27 9.70 9.75 9.51 9.63 0.0M
2022-06-24 9.74 9.74 9.52 9.59 0.0M
2022-06-23 9.54 9.61 9.42 9.53 0.0M
2022-06-22 9.59 9.62 9.50 9.54 0.1M
2022-06-21 9.76 9.88 9.59 9.59 0.1M
2022-06-20 9.85 9.91 9.67 9.80 0.1M
2022-06-17 10.05 10.18 9.70 9.70 0.1M
2022-06-16 10.13 10.24 9.95 10.16 0.0M
2022-06-15 10.01 10.15 9.95 9.99 0.0M
2022-06-14 10.16 10.38 9.97 9.97 0.0M
2022-06-13 10.47 10.47 10.24 10.28 0.0M
2022-06-10 10.76 10.82 10.51 10.67 0.0M
2022-06-09 11.02 11.02 10.80 10.94 0.0M
2022-06-08 10.80 11.02 10.80 11.02 0.1M
2022-06-07 10.80 11.03 10.80 11.02 0.0M
2022-06-06 10.80 10.96 10.78 10.84 0.0M
2022-06-03 10.94 11.00 10.61 10.92 0.0M
2022-06-02 10.78 10.96 10.69 10.90 0.0M
2022-06-01 10.90 10.98 10.76 10.76 0.0M
2022-05-31 10.90 10.94 10.80 10.86 0.0M
2022-05-30 10.94 11.00 10.86 11.00 0.0M
2022-05-27 10.92 10.94 10.76 10.82 0.0M
2022-05-26 10.78 10.94 10.76 10.92 0.1M
2022-05-25 10.76 10.78 10.61 10.73 0.1M
2022-05-24 10.73 10.78 10.67 10.67 0.0M
2022-05-23 10.71 10.90 10.71 10.74 0.0M
2022-05-20 10.88 10.96 10.74 10.88 0.0M
2022-05-19 10.69 10.96 10.61 10.76 0.0M
2022-05-18 10.61 11.00 10.61 11.00 0.1M
2022-05-17 10.61 10.88 10.61 10.76 0.0M
2022-05-16 10.49 10.80 10.45 10.55 0.0M
2022-05-13 10.53 10.69 10.51 10.51 0.0M
2022-05-12 10.38 10.61 10.38 10.61 0.0M
2022-05-11 10.34 10.71 10.34 10.71 0.0M
2022-05-10 10.42 10.71 10.34 10.34 0.0M
2022-05-09 10.32 10.71 10.32 10.53 0.0M
2022-05-06 10.45 10.61 10.44 10.53 0.0M
2022-05-05 10.55 10.67 10.51 10.67 0.0M
2022-05-04 10.45 10.59 10.45 10.59 0.0M
2022-05-03 10.55 10.65 10.49 10.55 0.0M
2022-05-02 10.45 10.59 10.40 10.53 0.0M
2022-04-29 10.51 10.71 10.47 10.53 0.0M
2022-04-28 10.51 10.76 10.51 10.55 0.0M
2022-04-27 10.65 10.67 10.45 10.65 0.0M
2022-04-26 10.55 10.57 10.42 10.47 0.0M
2022-04-25 10.57 10.71 10.30 10.51 0.0M
2022-04-22 10.90 10.92 10.63 10.73 0.1M
2022-04-21 10.96 10.96 10.57 10.86 0.1M
2022-04-20 11.00 11.00 10.57 10.71 0.1M
2022-04-19 10.88 10.88 10.65 10.65 0.0M
2022-04-14 10.84 11.07 10.74 10.88 0.1M
2022-04-13 10.73 10.80 10.61 10.65 0.0M
2022-04-12 10.47 10.86 10.47 10.86 0.1M
2022-04-11 10.67 10.71 10.59 10.71 0.0M
2022-04-08 10.53 10.63 10.36 10.53 0.0M
2022-04-07 10.15 10.53 10.15 10.47 0.0M
2022-04-06 10.67 10.67 10.28 10.38 0.0M
2022-04-05 10.45 10.59 10.38 10.55 0.0M
2022-04-04 10.63 10.63 10.42 10.47 0.0M
2022-04-01 10.59 10.84 10.55 10.55 0.0M
2022-03-31 10.69 10.69 10.44 10.49 0.0M
2022-03-30 10.63 10.71 10.57 10.69 0.1M
2022-03-29 10.63 10.69 10.57 10.59 0.1M
2022-03-28 10.53 10.69 10.47 10.55 0.1M
2022-03-25 10.47 10.51 10.34 10.49 0.0M
2022-03-24 10.44 10.51 10.32 10.40 0.0M
2022-03-23 10.44 10.59 10.32 10.47 0.1M
2022-03-22 10.38 10.49 10.26 10.45 0.0M
2022-03-21 10.07 10.42 10.07 10.30 0.1M
2022-03-18 10.05 10.36 9.97 10.36 0.1M
2022-03-17 10.03 10.03 9.82 9.95 0.0M
2022-03-16 9.91 10.05 9.88 9.89 0.0M
2022-03-15 9.86 9.93 9.72 9.89 0.0M
2022-03-14 9.57 9.95 9.57 9.84 0.0M
2022-03-11 9.64 9.78 9.54 9.76 0.1M
2022-03-10 9.32 9.59 9.32 9.51 0.1M
2022-03-09 9.17 9.70 9.17 9.40 0.1M
2022-03-08 8.89 9.42 8.89 9.34 0.2M
2022-03-07 8.78 9.12 8.70 9.08 0.2M
2022-03-04 9.31 9.31 8.96 9.26 0.1M
2022-03-03 9.62 9.82 9.32 9.32 0.2M
2022-03-02 9.47 9.82 9.47 9.68 0.1M
2022-03-01 9.84 10.05 9.59 9.59 0.1M
2022-02-28 10.01 10.15 9.82 9.88 0.0M
2022-02-25 9.70 10.34 9.70 10.15 0.1M
2022-02-24 9.84 9.91 9.52 9.88 0.1M
2022-02-23 9.88 10.07 9.88 10.01 0.0M
2022-02-22 10.01 10.07 9.84 9.88 0.1M
2022-02-21 10.09 10.28 10.03 10.07 0.0M
2022-02-18 10.16 10.40 10.01 10.24 0.0M
2022-02-17 10.38 10.44 10.28 10.34 0.0M
2022-02-16 10.61 10.71 10.38 10.44 0.0M
2022-02-15 10.51 10.63 10.44 10.53 0.1M
2022-02-14 10.61 10.61 10.32 10.40 0.1M
2022-02-11 10.67 10.74 10.61 10.73 0.0M
2022-02-10 10.38 10.74 10.38 10.69 0.1M
2022-02-09 10.15 10.49 10.15 10.44 0.0M
2022-02-08 10.01 10.38 10.01 10.22 0.0M
2022-02-07 10.36 10.36 10.01 10.13 0.0M
2022-02-04 10.26 10.45 10.07 10.09 0.1M
2022-02-03 10.47 10.47 10.34 10.38 0.1M
2022-02-02 10.16 10.51 10.16 10.38 0.0M
2022-02-01 10.34 10.49 10.18 10.18 0.1M
2022-01-31 10.09 10.32 10.09 10.32 0.1M
2022-01-28 10.11 10.30 9.95 10.16 0.0M
2022-01-27 9.84 10.36 9.84 10.32 0.2M
2022-01-26 9.72 10.18 9.72 9.99 0.1M
2022-01-25 9.65 9.88 9.63 9.80 0.1M
2022-01-24 10.16 10.16 9.57 9.58 0.1M
2022-01-21 10.05 10.13 9.93 9.95 0.1M
2022-01-20 10.38 10.38 10.15 10.15 0.0M
2022-01-19 10.38 10.53 10.24 10.24 0.1M
2022-01-18 10.49 10.63 10.36 10.36 0.1M
2022-01-17 10.34 10.59 10.34 10.57 0.1M
2022-01-14 10.49 10.49 10.28 10.38 0.0M
2022-01-13 10.36 10.63 10.36 10.47 0.0M
2022-01-12 10.55 10.74 10.40 10.47 0.1M
2022-01-11 10.53 10.76 10.53 10.59 0.2M
2022-01-10 10.42 10.63 10.38 10.63 0.1M
2022-01-07 10.63 10.80 10.42 10.47 0.0M
2022-01-06 10.55 10.80 10.53 10.76 0.0M
2022-01-05 10.53 10.86 10.53 10.80 0.0M
2022-01-04 10.71 10.84 10.55 10.55 0.1M
2022-01-03 10.59 10.86 10.59 10.71 0.0M