Fomento de Construcciones y Contratas, S.A. (0HAA.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 04:23PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 12.78 | 12.86 | 12.78 | 13.16 | 13.16 | 353 |
| 02 May 2024 | 12.70 | 12.72 | 12.28 | 12.75 | 12.75 | 87 |
| 01 May 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 30 Apr 2024 | 12.44 | 12.76 | 12.70 | 12.63 | 12.63 | 53 |
| 29 Apr 2024 | 12.44 | 12.72 | 12.50 | 12.74 | 12.74 | 31 |
| 26 Apr 2024 | 12.60 | 12.64 | 12.58 | 12.57 | 12.57 | 166 |
| 25 Apr 2024 | 12.64 | 12.70 | 12.64 | 12.67 | 12.67 | 419 |
| 24 Apr 2024 | 12.78 | 12.78 | 12.44 | 12.67 | 12.67 | 104 |
| 23 Apr 2024 | 12.56 | 12.74 | 12.64 | 12.73 | 12.73 | 627 |
| 22 Apr 2024 | 12.40 | 12.56 | 12.44 | 12.51 | 12.51 | 1,391 |
| 19 Apr 2024 | 12.44 | 12.52 | 12.46 | 12.50 | 12.50 | 1,527 |
| 18 Apr 2024 | 12.24 | 12.56 | 12.51 | 12.43 | 12.43 | 2,947 |
| 17 Apr 2024 | 12.44 | 12.44 | 12.44 | 12.32 | 12.32 | 211 |
| 16 Apr 2024 | 12.60 | 12.60 | 12.38 | 12.35 | 12.35 | 334 |
| 15 Apr 2024 | 12.40 | 12.50 | 12.40 | 12.51 | 12.51 | 473 |
| 12 Apr 2024 | 12.51 | 12.60 | 12.60 | 12.67 | 12.67 | 209 |
| 11 Apr 2024 | 12.40 | 12.42 | 12.42 | 12.47 | 12.47 | 261 |
| 10 Apr 2024 | 12.40 | 12.42 | 12.42 | 12.44 | 12.44 | 582 |
| 09 Apr 2024 | 12.66 | 12.46 | 12.40 | 12.47 | 12.47 | 25 |
| 08 Apr 2024 | 12.59 | 12.78 | 12.46 | 12.45 | 12.45 | 196 |
| 05 Apr 2024 | 12.52 | 12.50 | 12.42 | 12.47 | 12.47 | 236 |
| 04 Apr 2024 | 12.38 | 12.50 | 12.50 | 12.59 | 12.59 | 66 |
| 03 Apr 2024 | 12.42 | 12.54 | 12.38 | 12.38 | 12.38 | 648 |
| 02 Apr 2024 | 12.20 | 12.62 | 12.44 | 12.50 | 12.50 | 903 |
| 28 Mar 2024 | 12.60 | 12.76 | 12.60 | 12.66 | 12.66 | 472 |
| 27 Mar 2024 | 12.06 | 12.60 | 12.32 | 12.51 | 12.51 | 583 |
| 26 Mar 2024 | 12.12 | 12.26 | 12.10 | 12.24 | 12.24 | 351 |
| 25 Mar 2024 | 12.10 | 12.18 | 12.12 | 12.24 | 12.24 | 843 |
| 22 Mar 2024 | 12.10 | 12.28 | 12.20 | 12.24 | 12.24 | 366 |
| 21 Mar 2024 | 12.18 | 12.35 | 12.20 | 12.40 | 12.40 | 479 |
| 20 Mar 2024 | 12.40 | 12.48 | 12.20 | 12.28 | 12.28 | 306 |
| 19 Mar 2024 | 12.24 | 12.40 | 12.32 | 12.34 | 12.34 | 125 |
| 18 Mar 2024 | 12.80 | 12.62 | 12.22 | 12.38 | 12.38 | 98 |
| 15 Mar 2024 | 12.20 | 12.66 | 12.22 | 12.75 | 12.75 | 4,009 |
| 14 Mar 2024 | 12.51 | 12.58 | 12.30 | 12.43 | 12.43 | 6,920 |
| 13 Mar 2024 | 12.20 | 12.60 | 12.20 | 12.41 | 12.41 | 1,004 |
| 12 Mar 2024 | 12.34 | 12.50 | 12.20 | 12.24 | 12.24 | 74 |
| 11 Mar 2024 | 12.14 | 12.48 | 12.20 | 12.29 | 12.29 | 208 |
| 08 Mar 2024 | 12.74 | 12.44 | 12.22 | 12.26 | 12.26 | 274 |
| 07 Mar 2024 | 12.80 | 12.70 | 12.36 | 12.63 | 12.63 | 239 |
| 06 Mar 2024 | 13.20 | 13.20 | 12.34 | 12.56 | 12.56 | 117 |
| 05 Mar 2024 | 12.98 | 12.96 | 12.76 | 12.80 | 12.80 | 427 |
| 04 Mar 2024 | 12.92 | 13.00 | 12.70 | 12.75 | 12.75 | 339 |
| 01 Mar 2024 | 13.24 | 13.40 | 12.82 | 12.82 | 12.82 | 551 |
| 29 Feb 2024 | 13.36 | 13.28 | 13.16 | 13.14 | 13.14 | 627 |
| 28 Feb 2024 | 12.92 | 13.12 | 13.00 | 13.09 | 13.09 | 1,320 |
| 27 Feb 2024 | 12.52 | 12.92 | 12.72 | 12.88 | 12.88 | 570 |
| 26 Feb 2024 | 12.66 | 12.84 | 12.58 | 12.73 | 12.73 | 3,009 |
| 23 Feb 2024 | 12.66 | 12.68 | 12.48 | 12.57 | 12.57 | 268 |
| 22 Feb 2024 | 12.46 | 12.74 | 12.60 | 12.65 | 12.65 | 1,272 |
| 21 Feb 2024 | 12.62 | 12.66 | 12.40 | 12.48 | 12.48 | 2,734 |
| 20 Feb 2024 | 12.64 | 12.82 | 12.56 | 12.65 | 12.65 | 2,528 |
| 19 Feb 2024 | 12.00 | 12.68 | 12.18 | 12.67 | 12.67 | 6,334 |
| 16 Feb 2024 | 12.14 | 12.28 | 12.00 | 12.16 | 12.16 | 909 |
| 15 Feb 2024 | 12.20 | 12.20 | 12.04 | 12.12 | 12.12 | 294 |
| 14 Feb 2024 | 11.98 | 12.30 | 12.04 | 12.24 | 12.24 | 415 |
| 13 Feb 2024 | 11.76 | 12.38 | 12.02 | 11.97 | 11.97 | 591 |
| 12 Feb 2024 | 11.90 | 12.48 | 12.00 | 12.17 | 12.17 | 853 |
| 09 Feb 2024 | 12.20 | 12.11 | 11.96 | 11.97 | 11.97 | 587 |
| 08 Feb 2024 | 12.20 | 12.22 | 11.88 | 12.12 | 12.12 | 1,146 |
| 07 Feb 2024 | 12.00 | 12.16 | 11.70 | 11.95 | 11.95 | 2,083 |
| 06 Feb 2024 | 12.06 | 12.18 | 12.06 | 12.16 | 12.16 | 1,527 |
| 05 Feb 2024 | 12.56 | 12.58 | 12.22 | 12.41 | 12.41 | 745 |
| 02 Feb 2024 | 12.44 | 12.50 | 12.34 | 12.45 | 12.45 | 837 |
| 01 Feb 2024 | 12.84 | 12.98 | 12.42 | 12.53 | 12.53 | 310 |
| 31 Jan 2024 | 12.52 | 12.85 | 12.72 | 12.73 | 12.73 | 620 |
| 30 Jan 2024 | 13.51 | 13.50 | 12.62 | 12.75 | 12.75 | 1,572 |
| 29 Jan 2024 | 13.29 | 13.26 | 12.88 | 12.94 | 12.94 | 1,939 |
| 26 Jan 2024 | 14.00 | 14.00 | 13.41 | 13.37 | 13.37 | 1,296 |
| 25 Jan 2024 | 13.10 | 14.00 | 13.60 | 13.60 | 13.60 | 1,996 |
| 24 Jan 2024 | 13.24 | 13.44 | 13.24 | 13.21 | 13.21 | 1,790 |
| 23 Jan 2024 | 13.32 | 13.52 | 13.24 | 13.25 | 13.25 | 1,281 |
| 22 Jan 2024 | 13.51 | 13.68 | 13.42 | 13.57 | 13.57 | 1,567 |
| 19 Jan 2024 | 13.51 | 13.72 | 13.52 | 13.62 | 13.62 | 1,673 |
| 18 Jan 2024 | 13.68 | 13.76 | 13.58 | 13.66 | 13.66 | 928 |
| 17 Jan 2024 | 13.66 | 14.06 | 13.52 | 13.71 | 13.71 | 955 |
| 16 Jan 2024 | 14.30 | 14.18 | 13.90 | 14.08 | 14.08 | 3,154 |
| 15 Jan 2024 | 13.98 | 14.10 | 13.86 | 14.04 | 14.04 | 2,555 |
| 12 Jan 2024 | 13.80 | 14.34 | 14.06 | 14.15 | 14.15 | 1,161 |
| 11 Jan 2024 | 14.26 | 14.58 | 14.12 | 14.27 | 14.27 | 1,915 |
| 10 Jan 2024 | 14.60 | 14.54 | 14.38 | 14.37 | 14.37 | 11,990 |
| 09 Jan 2024 | 14.66 | 14.72 | 14.58 | 14.63 | 14.63 | 17,013 |
| 08 Jan 2024 | 14.70 | 14.80 | 14.66 | 14.67 | 14.67 | 1,774 |
| 05 Jan 2024 | 15.00 | 14.98 | 14.66 | 14.81 | 14.81 | 2,622 |
| 04 Jan 2024 | 14.70 | 14.94 | 14.44 | 14.94 | 14.94 | 3,859 |
| 03 Jan 2024 | 14.60 | 14.70 | 14.34 | 14.57 | 14.57 | 6,591 |
| 02 Jan 2024 | 13.90 | 14.98 | 13.62 | 14.64 | 14.64 | 1,380 |
| 29 Dec 2023 | 14.26 | 14.66 | 14.32 | 14.56 | 14.56 | 3,514 |
| 28 Dec 2023 | 14.40 | 14.88 | 14.32 | 14.45 | 14.45 | 1,783 |
| 27 Dec 2023 | 14.72 | 15.00 | 14.44 | 14.50 | 14.50 | 4,346 |
| 22 Dec 2023 | 15.24 | 15.40 | 15.00 | 15.36 | 15.36 | 629 |
| 21 Dec 2023 | 15.00 | 15.40 | 15.20 | 15.23 | 15.23 | 5,508 |
| 20 Dec 2023 | 15.46 | 15.38 | 15.12 | 15.28 | 15.28 | 3,029 |
| 19 Dec 2023 | 14.90 | 15.48 | 15.02 | 15.17 | 15.17 | 22,177 |
| 18 Dec 2023 | 14.60 | 15.02 | 14.24 | 14.91 | 14.91 | 11,323 |
| 15 Dec 2023 | 14.46 | 15.08 | 14.54 | 15.02 | 15.02 | 14,346 |
| 14 Dec 2023 | 14.40 | 14.56 | 14.38 | 14.42 | 14.42 | 4,956 |
| 13 Dec 2023 | 13.92 | 14.40 | 14.16 | 14.23 | 14.23 | 4,223 |
| 12 Dec 2023 | 13.90 | 14.26 | 13.92 | 14.11 | 14.11 | 4,529 |
| 11 Dec 2023 | 14.00 | 14.43 | 13.62 | 13.91 | 13.91 | 14,170 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.