FCC

FCC
🏛️ spain →
11.20
Last Update: 2025-09-29
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
2023-12-29 14.38 14.72 14.30 14.56 0.0M
2023-12-28 14.34 14.76 14.26 14.36 0.0M
2023-12-27 14.78 14.94 14.40 14.52 0.1M
2023-12-22 15.40 15.40 15.00 15.00 0.0M
2023-12-21 15.12 15.40 15.12 15.40 0.0M
2023-12-20 15.38 15.40 15.12 15.30 0.0M
2023-12-19 15.02 15.38 15.00 15.22 0.1M
2023-12-18 14.76 15.06 14.52 14.94 0.1M
2023-12-15 14.52 15.10 14.50 14.86 0.1M
2023-12-14 14.40 14.56 14.32 14.56 0.0M
2023-12-13 13.90 14.40 13.90 14.40 0.0M
2023-12-12 13.90 14.26 13.90 14.14 0.0M
2023-12-11 14.16 14.44 13.72 13.94 0.1M
2023-12-08 13.08 14.64 13.08 14.40 0.1M
2023-12-07 12.78 13.32 12.78 13.32 0.1M
2023-12-06 12.20 12.94 12.10 12.92 0.1M
2023-12-05 12.24 12.30 12.22 12.22 0.0M
2023-12-04 12.20 12.40 12.20 12.32 0.0M
2023-12-01 12.26 12.40 11.84 12.36 0.1M
2023-11-30 12.26 12.40 12.26 12.30 0.1M
2023-11-29 12.30 12.30 12.24 12.28 0.0M
2023-11-28 12.10 12.30 12.10 12.30 0.0M
2023-11-27 12.00 12.10 11.98 12.10 0.1M
2023-11-24 12.02 12.02 11.98 12.00 0.2M
2023-11-23 11.96 12.12 11.96 12.00 0.3M
2023-11-22 11.94 11.98 11.92 11.96 0.0M
2023-11-21 11.94 12.00 11.84 12.00 0.1M
2023-11-20 12.00 12.00 11.90 12.00 0.0M
2023-11-17 11.92 12.02 11.90 12.00 0.1M
2023-11-16 11.92 12.02 11.90 12.00 0.0M
2023-11-15 11.94 11.98 11.84 11.96 0.1M
2023-11-14 12.00 12.00 11.94 11.96 0.0M
2023-11-13 11.92 12.00 11.90 12.00 0.0M
2023-11-10 11.96 11.96 11.92 11.96 0.0M
2023-11-09 11.92 11.98 11.92 11.94 0.0M
2023-11-08 12.00 12.00 11.92 11.92 0.0M
2023-11-07 11.96 11.96 11.92 11.92 0.1M
2023-11-06 11.98 12.00 11.92 11.94 0.0M
2023-11-03 12.02 12.04 11.92 12.00 0.1M
2023-11-02 12.02 12.02 11.98 12.00 0.0M
2023-11-01 12.00 12.04 12.00 12.02 0.0M
2023-10-31 11.94 12.06 11.94 12.00 0.1M
2023-10-30 11.94 12.02 11.90 12.00 0.1M
2023-10-27 11.90 11.98 11.90 11.94 0.1M
2023-10-26 11.92 11.94 11.88 11.92 0.2M
2023-10-25 11.86 11.92 11.86 11.90 0.0M
2023-10-24 11.86 11.92 11.86 11.90 0.0M
2023-10-23 11.86 11.90 11.86 11.86 0.0M
2023-10-20 11.94 11.96 11.86 11.88 0.0M
2023-10-19 11.86 11.94 11.86 11.94 0.0M
2023-10-18 11.94 11.96 11.88 11.94 0.1M
2023-10-17 11.94 12.00 11.92 11.96 0.0M
2023-10-16 11.90 12.04 11.90 11.98 0.1M
2023-10-13 11.94 11.96 11.88 11.94 0.0M
2023-10-12 11.90 11.94 11.86 11.94 0.0M
2023-10-11 11.84 11.90 11.82 11.90 0.0M
2023-10-10 11.86 11.88 11.80 11.84 0.0M
2023-10-09 11.82 11.84 11.80 11.80 0.0M
2023-10-06 11.90 11.90 11.82 11.82 0.0M
2023-10-05 11.86 11.90 11.86 11.88 0.0M
2023-10-04 11.90 11.90 11.84 11.88 0.0M
2023-10-03 11.94 11.94 11.84 11.86 0.0M
2023-10-02 11.94 11.96 11.90 11.90 0.0M
2023-09-29 11.94 11.94 11.86 11.92 0.0M
2023-09-28 11.88 11.94 11.86 11.92 0.1M
2023-09-27 11.90 11.90 11.80 11.86 0.0M
2023-09-26 11.80 11.92 11.78 11.86 0.1M
2023-09-25 11.84 11.86 11.82 11.82 0.0M
2023-09-22 11.88 11.90 11.84 11.84 0.0M
2023-09-21 11.86 11.90 11.84 11.88 0.0M
2023-09-20 11.88 11.94 11.86 11.86 0.0M
2023-09-19 11.84 11.92 11.84 11.88 0.0M
2023-09-18 11.90 11.90 11.84 11.84 0.0M
2023-09-15 11.90 11.94 11.84 11.84 0.1M
2023-09-14 11.84 11.92 11.84 11.88 0.0M
2023-09-13 11.84 11.86 11.80 11.84 0.0M
2023-09-12 11.86 11.90 11.82 11.82 0.0M
2023-09-11 11.92 11.94 11.86 11.88 0.0M
2023-09-08 11.94 11.94 11.86 11.92 0.0M
2023-09-07 11.92 11.96 11.86 11.88 0.1M
2023-09-06 11.86 11.92 11.84 11.92 0.0M
2023-09-05 11.86 11.94 11.84 11.86 0.0M
2023-09-04 11.88 11.96 11.86 11.86 0.0M
2023-09-01 11.86 11.96 11.86 11.90 0.0M
2023-08-31 11.88 11.92 11.88 11.88 0.0M
2023-08-30 11.88 11.96 11.84 11.92 0.0M
2023-08-29 11.76 11.88 11.76 11.88 0.1M
2023-08-28 11.66 11.78 11.66 11.66 0.0M
2023-08-25 11.76 11.82 11.74 11.74 0.0M
2023-08-24 11.76 11.84 11.74 11.78 0.1M
2023-08-23 11.80 11.80 11.72 11.76 0.0M
2023-08-22 11.84 11.84 11.80 11.80 0.0M
2023-08-21 11.88 11.92 11.80 11.82 0.1M
2023-08-18 11.92 11.96 11.86 11.90 0.0M
2023-08-17 11.98 11.98 11.88 11.98 0.1M
2023-08-16 11.94 12.00 11.92 11.94 0.0M
2023-08-15 12.00 12.02 11.94 11.96 0.0M
2023-08-14 11.98 12.02 11.90 12.00 0.1M
2023-08-11 11.96 11.96 11.88 11.94 0.0M
2023-08-10 11.92 11.98 11.86 11.94 0.1M
2023-08-09 11.86 11.98 11.86 11.96 0.0M
2023-08-08 11.88 11.92 11.86 11.88 0.0M
2023-08-07 11.90 11.92 11.84 11.88 0.0M
2023-08-04 11.94 11.98 11.92 11.94 0.0M
2023-08-03 11.98 12.00 11.94 11.94 0.1M
2023-08-02 12.00 12.04 11.96 12.00 0.1M
2023-08-01 12.08 12.08 11.98 12.00 0.1M
2023-07-31 12.06 12.08 12.00 12.06 0.1M
2023-07-28 12.10 12.12 12.04 12.04 0.0M
2023-07-27 12.04 12.12 12.02 12.10 0.0M
2023-07-26 12.08 12.14 12.04 12.08 0.0M
2023-07-25 12.16 12.16 12.04 12.08 0.0M
2023-07-24 11.98 12.16 11.96 12.14 0.2M
2023-07-21 12.02 12.10 11.94 12.00 0.1M
2023-07-20 11.94 12.08 11.94 11.98 0.1M
2023-07-19 11.90 12.04 11.90 12.02 0.0M
2023-07-18 11.98 11.98 11.90 11.96 0.0M
2023-07-17 11.80 11.98 11.80 11.94 0.1M
2023-07-14 11.88 11.90 11.80 11.84 0.0M
2023-07-13 11.86 11.98 11.80 11.86 0.1M
2023-07-12 11.98 12.04 11.84 11.96 0.2M
2023-07-11 11.90 11.98 11.84 11.98 0.1M
2023-07-10 11.70 11.94 11.70 11.90 0.1M
2023-07-07 11.74 11.80 11.54 11.80 0.1M
2023-07-06 11.60 11.70 11.52 11.70 0.3M
2023-07-05 11.52 11.62 11.46 11.60 0.1M
2023-07-04 11.62 11.72 11.44 11.52 0.2M
2023-07-03 11.38 11.62 11.32 11.56 0.2M
2023-06-30 11.21 11.29 11.12 11.23 0.4M
2023-06-29 10.64 11.42 10.55 11.25 1.1M
2023-06-28 8.80 8.84 8.77 8.77 0.0M
2023-06-27 8.87 8.87 8.78 8.83 0.0M
2023-06-26 8.83 8.86 8.72 8.84 0.0M
2023-06-23 8.77 8.79 8.66 8.77 0.0M
2023-06-22 8.70 8.78 8.65 8.74 0.0M
2023-06-21 8.87 8.87 8.66 8.69 0.0M
2023-06-20 8.84 8.84 8.67 8.77 0.0M
2023-06-19 8.85 8.85 8.66 8.81 0.0M
2023-06-16 8.82 8.82 8.67 8.81 0.0M
2023-06-15 8.71 8.77 8.61 8.75 0.0M
2023-06-14 9.20 9.30 9.01 9.14 0.1M
2023-06-13 9.22 9.27 9.13 9.20 0.0M
2023-06-12 9.29 9.37 9.20 9.20 0.0M
2023-06-09 9.20 9.38 9.20 9.38 0.0M
2023-06-08 9.33 9.42 9.33 9.36 0.0M
2023-06-07 9.45 9.46 9.35 9.38 0.0M
2023-06-06 9.46 9.46 9.31 9.45 0.0M
2023-06-05 9.25 9.41 9.19 9.39 0.0M
2023-06-02 9.35 9.43 9.20 9.28 0.1M
2023-06-01 8.99 9.00 8.90 9.00 0.0M
2023-05-31 9.16 9.16 9.00 9.00 0.0M
2023-05-30 9.36 9.36 9.05 9.09 0.0M
2023-05-29 9.14 9.26 9.14 9.24 0.0M
2023-05-26 9.07 9.24 9.02 9.21 0.0M
2023-05-25 9.29 9.29 9.06 9.09 0.0M
2023-05-24 9.30 9.30 9.16 9.19 0.0M
2023-05-23 9.28 9.38 9.25 9.27 0.0M
2023-05-22 9.21 9.37 9.21 9.29 0.0M
2023-05-19 9.18 9.38 9.18 9.33 0.0M
2023-05-18 9.47 9.47 9.32 9.35 0.0M
2023-05-17 9.20 9.42 9.20 9.36 0.0M
2023-05-16 9.24 9.36 9.18 9.28 0.0M
2023-05-15 9.49 9.49 9.24 9.25 0.0M
2023-05-12 9.16 9.45 9.16 9.39 0.0M
2023-05-11 9.40 9.44 9.26 9.30 0.0M
2023-05-10 9.46 9.49 9.41 9.44 0.0M
2023-05-09 9.30 9.43 9.25 9.40 0.0M
2023-05-08 9.19 9.33 9.19 9.31 0.0M
2023-05-05 8.93 9.19 8.93 9.19 0.0M
2023-05-04 9.23 9.23 8.97 9.11 0.0M
2023-05-03 9.21 9.24 8.97 9.07 0.0M
2023-05-02 9.26 9.37 9.21 9.22 0.0M
2023-04-28 8.99 9.27 8.99 9.17 0.0M
2023-04-27 9.13 9.21 9.13 9.20 0.0M
2023-04-26 9.02 9.16 9.02 9.11 0.0M
2023-04-25 9.01 9.10 8.98 9.04 0.9M
2023-04-24 8.81 9.10 8.81 9.01 0.0M
2023-04-21 9.07 9.07 8.88 8.88 0.0M
2023-04-20 8.95 9.01 8.87 8.87 0.0M
2023-04-19 8.94 8.99 8.82 8.99 0.0M
2023-04-18 9.04 9.13 8.76 8.87 0.1M
2023-04-17 9.29 9.29 9.00 9.00 0.0M
2023-04-14 9.05 9.16 9.05 9.10 0.0M
2023-04-13 8.87 9.23 8.87 9.12 0.1M
2023-04-12 8.82 9.04 8.82 8.99 0.0M
2023-04-11 9.03 9.03 8.90 8.93 0.0M
2023-04-06 8.98 8.98 8.90 8.92 0.0M
2023-04-05 8.85 9.00 8.85 8.91 0.0M
2023-04-04 9.02 9.02 8.87 8.90 0.0M
2023-04-03 9.00 9.09 8.93 8.93 0.0M
2023-03-31 8.80 9.04 8.80 9.00 0.0M
2023-03-30 8.95 9.01 8.90 8.93 0.0M
2023-03-29 8.72 8.88 8.72 8.86 0.0M
2023-03-28 8.71 8.84 8.70 8.78 0.0M
2023-03-27 8.90 8.90 8.75 8.75 0.0M
2023-03-24 9.02 9.02 8.68 8.72 0.0M
2023-03-23 8.93 8.96 8.89 8.95 0.0M
2023-03-22 9.05 9.05 8.92 8.93 0.0M
2023-03-21 8.78 9.04 8.78 8.97 0.0M
2023-03-20 8.75 8.84 8.63 8.78 0.0M
2023-03-17 8.83 8.98 8.66 8.66 0.1M
2023-03-16 8.66 8.93 8.64 8.88 0.0M
2023-03-15 8.93 8.97 8.65 8.66 0.1M
2023-03-14 8.78 8.97 8.70 8.92 0.1M
2023-03-13 9.18 9.18 8.83 8.84 0.1M
2023-03-10 9.22 9.22 9.06 9.18 0.0M
2023-03-09 9.06 9.49 9.05 9.24 0.1M
2023-03-08 9.11 9.20 9.10 9.14 0.0M
2023-03-07 9.27 9.27 9.10 9.12 0.1M
2023-03-06 9.38 9.38 9.26 9.30 0.0M
2023-03-03 9.26 9.39 9.17 9.38 0.1M
2023-03-02 9.06 9.12 9.06 9.09 0.0M
2023-03-01 9.06 9.16 9.06 9.08 0.0M
2023-02-28 9.10 9.16 9.07 9.14 0.0M
2023-02-27 9.18 9.18 9.04 9.16 0.1M
2023-02-24 9.20 9.23 9.03 9.05 0.0M
2023-02-23 9.15 9.23 9.11 9.23 0.0M
2023-02-22 9.19 9.19 9.01 9.15 0.0M
2023-02-21 9.27 9.27 9.06 9.09 0.0M
2023-02-20 9.30 9.30 9.20 9.23 0.0M
2023-02-17 9.30 9.30 9.15 9.22 0.0M
2023-02-16 9.28 9.30 9.19 9.25 0.1M
2023-02-15 9.26 9.30 9.22 9.27 0.0M
2023-02-14 9.10 9.28 9.10 9.23 0.0M
2023-02-13 8.97 9.16 8.97 9.13 0.0M
2023-02-10 9.00 9.03 8.92 8.97 0.0M
2023-02-09 8.79 9.12 8.79 9.07 0.1M
2023-02-08 8.90 8.90 8.80 8.82 0.0M
2023-02-07 8.85 8.88 8.78 8.80 0.0M
2023-02-06 8.84 8.89 8.78 8.82 0.0M
2023-02-03 8.85 8.90 8.85 8.86 0.0M
2023-02-02 8.89 8.96 8.86 8.92 0.1M
2023-02-01 9.00 9.00 8.88 8.94 0.0M
2023-01-31 8.97 8.97 8.80 8.92 0.0M
2023-01-30 8.93 8.94 8.81 8.88 0.0M
2023-01-27 8.95 8.98 8.88 8.91 0.0M
2023-01-26 8.80 8.94 8.80 8.91 0.0M
2023-01-25 8.98 8.98 8.80 8.87 0.0M
2023-01-24 8.83 8.94 8.76 8.85 0.0M
2023-01-23 8.95 9.01 8.75 8.77 0.0M
2023-01-20 8.64 8.96 8.63 8.85 0.1M
2023-01-19 9.03 9.03 8.73 8.80 0.1M
2023-01-18 8.88 8.98 8.81 8.84 0.0M
2023-01-17 9.05 9.05 8.88 8.89 0.0M
2023-01-16 9.11 9.11 8.86 8.91 0.0M
2023-01-13 9.00 9.05 8.95 9.01 0.0M
2023-01-12 8.88 9.00 8.86 8.97 0.0M
2023-01-11 8.95 8.98 8.86 8.90 0.0M
2023-01-10 8.93 8.94 8.82 8.85 0.0M
2023-01-09 8.94 9.14 8.94 8.96 0.1M
2023-01-06 8.83 8.98 8.83 8.98 0.0M
2023-01-05 8.80 8.95 8.78 8.83 0.0M
2023-01-04 8.83 8.94 8.83 8.86 0.0M
2023-01-03 8.84 8.86 8.76 8.79 0.0M
2023-01-02 8.89 8.89 8.61 8.81 0.0M