|
 FOMENTO CONSTR. - [Ticker: FCC.MC] |     | | Last Trade | 12.44 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +0.06 (+1.00%) | Open | 12.34 | | High | 12.68 | Low | 12.28 | | Volume | 25,261 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 12.38 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | FCC.MC quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-03-01 | 212,000 | 29.50 | 29.68 | 29.44 | 29.51 | 00:00:00 | | 2004-03-02 | 909,300 | 29.50 | 29.80 | 29.43 | 29.48 | 00:00:00 | | 2004-03-03 | 424,800 | 29.50 | 29.70 | 29.13 | 29.22 | 00:00:00 | | 2004-03-04 | 199,000 | 29.11 | 29.45 | 29.11 | 29.38 | 00:00:00 | | 2004-03-05 | 251,300 | 29.40 | 29.48 | 29.31 | 29.35 | 00:00:00 | | 2004-03-08 | 206,600 | 29.50 | 29.50 | 29.30 | 29.50 | 00:00:00 | | 2004-03-09 | 435,300 | 29.50 | 29.50 | 29.12 | 29.18 | 00:00:00 | | 2004-03-10 | 280,900 | 29.27 | 29.38 | 29.03 | 29.12 | 00:00:00 | | 2004-03-11 | 512,800 | 29.01 | 29.24 | 28.70 | 29.11 | 00:00:00 | | 2004-03-12 | 373,800 | 28.75 | 29.15 | 28.75 | 29.07 | 00:00:00 | | 2004-03-15 | 834,700 | 28.70 | 29.00 | 27.28 | 27.60 | 00:00:00 | | 2004-03-16 | 657,700 | 27.56 | 28.13 | 27.56 | 27.95 | 00:00:00 | | 2004-03-17 | 442,200 | 28.20 | 28.69 | 27.75 | 28.58 | 00:00:00 | | 2004-03-18 | 289,600 | 28.80 | 29.00 | 27.67 | 28.03 | 00:00:00 | | 2004-03-19 | 143,100 | 28.36 | 28.43 | 28.07 | 28.41 | 00:00:00 | | 2004-03-22 | 340,500 | 28.15 | 28.45 | 28.10 | 28.30 | 00:00:00 | | 2004-03-23 | 198,800 | 28.45 | 28.65 | 28.16 | 28.20 | 00:00:00 | | 2004-03-24 | 414,200 | 28.33 | 28.33 | 27.56 | 27.62 | 00:00:00 | | 2004-03-25 | 537,600 | 27.52 | 28.11 | 27.52 | 28.00 | 00:00:00 | | 2004-03-26 | 777,200 | 28.20 | 28.33 | 27.66 | 27.99 | 00:00:00 | | 2004-03-29 | 4,984,600 | 27.91 | 28.46 | 27.90 | 28.46 | 00:00:00 | | 2004-03-30 | 320,400 | 28.68 | 29.10 | 28.50 | 29.10 | 00:00:00 | | 2004-03-31 | 774,200 | 29.10 | 29.59 | 28.97 | 29.57 | 00:00:00 | | 2004-04-01 | 1,067,000 | 29.50 | 30.14 | 29.50 | 30.00 | 00:00:00 | | 2004-04-02 | 652,900 | 30.00 | 30.30 | 29.54 | 30.30 | 00:00:00 | | 2004-04-05 | 251,200 | 30.30 | 30.36 | 30.05 | 30.11 | 00:00:00 | | 2004-04-06 | 422,600 | 30.01 | 30.27 | 30.01 | 30.27 | 00:00:00 | | 2004-04-07 | 262,300 | 30.28 | 30.52 | 30.27 | 30.52 | 00:00:00 | | 2004-04-08 | 215,400 | 30.36 | 30.90 | 30.24 | 30.90 | 00:00:00 | | 2004-04-09 | 0 | 30.90 | 30.90 | 30.90 | 30.90 | 00:00:00 | | 2004-04-12 | 0 | 30.90 | 30.90 | 30.90 | 30.90 | 00:00:00 | | 2004-04-13 | 161,100 | 30.90 | 30.90 | 30.67 | 30.90 | 00:00:00 | | 2004-04-14 | 168,900 | 30.69 | 31.00 | 30.55 | 30.71 | 00:00:00 | | 2004-04-15 | 109,800 | 30.77 | 30.90 | 30.56 | 30.90 | 00:00:00 | | 2004-04-16 | 121,000 | 30.80 | 30.92 | 30.71 | 30.85 | 00:00:00 | | 2004-04-19 | 83,800 | 30.72 | 30.85 | 30.48 | 30.66 | 00:00:00 | | 2004-04-20 | 140,300 | 30.62 | 30.73 | 30.52 | 30.72 | 00:00:00 | | 2004-04-21 | 217,200 | 30.51 | 30.66 | 30.35 | 30.35 | 00:00:00 | | 2004-04-22 | 607,400 | 30.38 | 30.57 | 30.19 | 30.50 | 00:00:00 | | 2004-04-23 | 439,000 | 30.36 | 30.50 | 29.93 | 29.97 | 00:00:00 | | 2004-04-26 | 507,900 | 30.00 | 30.84 | 29.97 | 30.72 | 00:00:00 | | 2004-04-27 | 352,900 | 30.76 | 31.06 | 30.56 | 30.56 | 00:00:00 | | 2004-04-28 | 258,100 | 30.69 | 30.74 | 30.18 | 30.30 | 00:00:00 | | 2004-04-29 | 141,200 | 30.30 | 30.60 | 30.02 | 30.02 | 00:00:00 | | 2004-04-30 | 348,600 | 30.00 | 30.00 | 29.43 | 29.63 | 00:00:00 | | 2004-05-03 | 77,900 | 29.60 | 30.30 | 29.51 | 30.00 | 00:00:00 | | 2004-05-04 | 186,500 | 29.95 | 30.20 | 29.70 | 29.96 | 00:00:00 | | 2004-05-05 | 162,000 | 29.76 | 30.42 | 29.76 | 30.35 | 00:00:00 | | 2004-05-06 | 285,700 | 30.39 | 30.49 | 30.10 | 30.39 | 00:00:00 | | 2004-05-07 | 209,600 | 30.50 | 30.50 | 29.78 | 29.80 | 00:00:00 | | 2004-05-10 | 321,300 | 29.55 | 29.55 | 28.51 | 28.69 | 00:00:00 | | 2004-05-11 | 321,800 | 28.81 | 29.83 | 28.71 | 29.47 | 00:00:00 | | 2004-05-12 | 280,800 | 29.72 | 29.72 | 29.00 | 29.37 | 00:00:00 | | 2004-05-13 | 356,200 | 29.34 | 29.70 | 29.30 | 29.66 | 00:00:00 | | 2004-05-14 | 348,200 | 29.43 | 29.95 | 29.43 | 29.71 | 00:00:00 | | 2004-05-17 | 182,000 | 29.45 | 29.46 | 29.01 | 29.19 | 00:00:00 | | 2004-05-18 | 145,200 | 29.19 | 29.29 | 29.04 | 29.10 | 00:00:00 | | 2004-05-19 | 173,000 | 29.15 | 29.62 | 29.07 | 29.35 | 00:00:00 | | 2004-05-20 | 199,800 | 29.15 | 29.49 | 28.85 | 28.91 | 00:00:00 | | 2004-05-21 | 250,200 | 29.10 | 29.29 | 28.90 | 28.98 | 00:00:00 | | 2004-05-24 | 193,400 | 29.03 | 29.34 | 29.00 | 29.05 | 00:00:00 | | 2004-05-25 | 212,300 | 29.03 | 29.50 | 29.00 | 29.22 | 00:00:00 | | 2004-05-26 | 205,900 | 29.53 | 29.78 | 29.30 | 29.50 | 00:00:00 | | 2004-05-27 | 153,100 | 29.64 | 29.85 | 29.43 | 29.66 | 00:00:00 | | 2004-05-28 | 335,400 | 29.57 | 29.83 | 29.44 | 29.50 | 00:00:00 | | 2004-05-31 | 101,000 | 29.55 | 29.74 | 29.44 | 29.55 | 00:00:00 | | 2004-06-01 | 289,600 | 29.62 | 29.62 | 29.28 | 29.42 | 00:00:00 | | 2004-06-02 | 204,300 | 29.62 | 29.85 | 29.42 | 29.56 | 00:00:00 | | 2004-06-03 | 74,800 | 29.67 | 29.69 | 29.36 | 29.53 | 00:00:00 | | 2004-06-04 | 199,500 | 29.50 | 29.84 | 29.48 | 29.76 | 00:00:00 | | 2004-06-07 | 269,800 | 29.72 | 29.91 | 29.60 | 29.74 | 00:00:00 | | 2004-06-08 | 355,800 | 29.82 | 29.83 | 29.46 | 29.70 | 00:00:00 | | 2004-06-09 | 197,400 | 29.75 | 30.12 | 29.73 | 30.05 | 00:00:00 | | 2004-06-10 | 178,600 | 29.89 | 30.15 | 29.89 | 30.13 | 00:00:00 | | 2004-06-11 | 335,700 | 30.16 | 30.52 | 30.02 | 30.52 | 00:00:00 | | 2004-06-14 | 1,133,100 | 30.55 | 30.56 | 30.20 | 30.45 | 00:00:00 | | 2004-06-15 | 325,300 | 30.35 | 30.75 | 29.63 | 30.10 | 00:00:00 | | 2004-06-16 | 428,200 | 30.27 | 30.44 | 30.03 | 30.39 | 00:00:00 | | 2004-06-17 | 162,400 | 30.35 | 30.61 | 30.35 | 30.50 | 00:00:00 | | 2004-06-18 | 148,500 | 30.20 | 30.39 | 30.20 | 30.31 | 00:00:00 | | 2004-06-21 | 168,900 | 30.35 | 30.70 | 30.15 | 30.29 | 00:00:00 | | 2004-06-22 | 415,200 | 30.45 | 30.45 | 29.70 | 29.70 | 00:00:00 | | 2004-06-23 | 412,900 | 29.76 | 30.05 | 29.76 | 29.98 | 00:00:00 | | 2004-06-24 | 361,000 | 30.22 | 30.30 | 30.02 | 30.22 | 00:00:00 | | 2004-06-25 | 698,300 | 30.01 | 30.62 | 30.01 | 30.50 | 00:00:00 | | 2004-06-28 | 745,500 | 30.59 | 31.08 | 30.53 | 31.08 | 00:00:00 | | 2004-06-29 | 164,500 | 30.85 | 30.86 | 30.50 | 30.50 | 00:00:00 | | 2004-06-30 | 223,300 | 30.66 | 30.78 | 30.46 | 30.46 | 00:00:00 | | 2004-07-01 | 1,842,700 | 30.70 | 30.95 | 30.47 | 30.77 | 00:00:00 | | 2004-07-02 | 445,700 | 30.85 | 30.91 | 30.55 | 30.85 | 00:00:00 | | 2004-07-05 | 1,460,800 | 30.30 | 30.30 | 30.00 | 30.10 | 00:00:00 | | 2004-07-06 | 3,389,100 | 30.24 | 30.24 | 30.00 | 30.10 | 00:00:00 | | 2004-07-07 | 92,100 | 30.00 | 30.28 | 30.00 | 30.16 | 00:00:00 | | 2004-07-08 | 504,600 | 30.02 | 30.24 | 29.95 | 30.06 | 00:00:00 | | 2004-07-09 | 207,600 | 30.00 | 30.20 | 29.95 | 30.07 | 00:00:00 | | 2004-07-12 | 216,500 | 30.00 | 30.61 | 29.90 | 30.45 | 00:00:00 | | 2004-07-13 | 247,000 | 30.39 | 30.59 | 30.30 | 30.34 | 00:00:00 | | 2004-07-14 | 1,115,700 | 30.27 | 30.70 | 30.12 | 30.57 | 00:00:00 | | 2004-07-15 | 94,100 | 30.46 | 30.55 | 30.23 | 30.33 | 00:00:00 | | 2004-07-16 | 85,200 | 30.43 | 30.60 | 30.24 | 30.56 | 00:00:00 | | 2004-07-19 | 80,700 | 30.31 | 30.60 | 30.31 | 30.48 | 00:00:00 | | 2004-07-20 | 150,600 | 30.33 | 30.50 | 30.13 | 30.17 | 00:00:00 | | 2004-07-21 | 110,000 | 30.23 | 30.60 | 30.23 | 30.41 | 00:00:00 | | 2004-07-22 | 134,200 | 30.25 | 30.32 | 30.08 | 30.25 | 00:00:00 | | 2004-07-23 | 139,500 | 30.18 | 30.18 | 29.86 | 29.90 | 00:00:00 | | 2004-07-26 | 140,800 | 29.80 | 30.00 | 29.33 | 29.50 | 00:00:00 | | 2004-07-27 | 175,000 | 29.67 | 29.89 | 29.30 | 29.79 | 00:00:00 | | 2004-07-28 | 275,900 | 29.82 | 29.85 | 29.25 | 29.26 | 00:00:00 | | 2004-07-29 | 275,300 | 29.52 | 29.84 | 29.33 | 29.61 | 00:00:00 | | 2004-07-30 | 257,900 | 29.72 | 29.87 | 29.30 | 29.46 | 00:00:00 | | 2004-08-02 | 292,300 | 29.54 | 29.57 | 29.08 | 29.46 | 00:00:00 | | 2004-08-03 | 176,700 | 29.44 | 30.00 | 29.39 | 29.91 | 00:00:00 | | 2004-08-04 | 194,300 | 29.93 | 29.93 | 29.32 | 29.46 | 00:00:00 | | 2004-08-05 | 130,200 | 29.50 | 29.79 | 29.36 | 29.48 | 00:00:00 | | 2004-08-06 | 188,600 | 29.30 | 29.30 | 28.78 | 28.94 | 00:00:00 | | 2004-08-09 | 203,400 | 29.08 | 29.12 | 28.47 | 28.84 | 00:00:00 | | 2004-08-10 | 225,200 | 28.84 | 29.09 | 28.53 | 28.98 | 00:00:00 | | 2004-08-11 | 128,600 | 29.01 | 29.29 | 28.40 | 28.75 | 00:00:00 | | 2004-08-12 | 135,400 | 28.62 | 29.09 | 28.62 | 29.04 | 00:00:00 | | 2004-08-13 | 134,500 | 28.75 | 29.12 | 28.56 | 28.94 | 00:00:00 | | 2004-08-16 | 0 | 28.94 | 28.94 | 28.94 | 28.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
