|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-08-16 | 0 | 28.94 | 28.94 | 28.94 | 28.94 | 00:00:00 | 2004-08-17 | 129,800 | 29.05 | 29.25 | 28.82 | 29.10 | 00:00:00 | 2004-08-18 | 161,400 | 28.99 | 29.39 | 28.93 | 29.37 | 00:00:00 | 2004-08-19 | 116,300 | 29.46 | 29.46 | 29.05 | 29.23 | 00:00:00 | 2004-08-20 | 156,500 | 29.31 | 29.35 | 29.01 | 29.27 | 00:00:00 | 2004-08-23 | 70,400 | 29.40 | 29.65 | 29.27 | 29.48 | 00:00:00 | 2004-08-24 | 195,000 | 29.28 | 29.57 | 29.28 | 29.56 | 00:00:00 | 2004-08-25 | 183,200 | 29.50 | 29.76 | 29.48 | 29.68 | 00:00:00 | 2004-08-26 | 148,500 | 29.75 | 30.07 | 29.59 | 30.07 | 00:00:00 | 2004-08-27 | 105,500 | 29.90 | 30.17 | 29.84 | 30.07 | 00:00:00 | 2004-08-30 | 147,000 | 30.17 | 30.24 | 29.98 | 30.23 | 00:00:00 | 2004-08-31 | 201,900 | 30.19 | 30.34 | 29.91 | 30.12 | 00:00:00 | 2004-09-01 | 315,700 | 30.44 | 30.51 | 30.17 | 30.42 | 00:00:00 | 2004-09-02 | 398,500 | 30.45 | 30.47 | 30.26 | 30.39 | 00:00:00 | 2004-09-03 | 284,700 | 30.42 | 31.00 | 30.42 | 31.00 | 00:00:00 | 2004-09-06 | 127,200 | 30.98 | 31.06 | 30.80 | 31.05 | 00:00:00 | 2004-09-07 | 221,500 | 31.03 | 31.24 | 31.03 | 31.19 | 00:00:00 | 2004-09-08 | 329,100 | 31.27 | 31.40 | 31.08 | 31.26 | 00:00:00 | 2004-09-09 | 219,100 | 31.05 | 31.33 | 30.97 | 31.23 | 00:00:00 | 2004-09-10 | 232,600 | 31.27 | 31.30 | 31.00 | 31.26 | 00:00:00 | 2004-09-13 | 241,100 | 31.29 | 31.40 | 31.16 | 31.36 | 00:00:00 | 2004-09-14 | 225,700 | 31.25 | 31.30 | 30.95 | 31.00 | 00:00:00 | 2004-09-15 | 122,100 | 30.96 | 31.22 | 30.93 | 30.97 | 00:00:00 | 2004-09-16 | 426,600 | 30.90 | 31.05 | 30.46 | 30.57 | 00:00:00 | 2004-09-17 | 430,400 | 30.86 | 30.86 | 30.35 | 30.39 | 00:00:00 | 2004-09-20 | 362,900 | 30.28 | 30.50 | 30.20 | 30.38 | 00:00:00 | 2004-09-21 | 436,000 | 30.39 | 30.41 | 30.13 | 30.13 | 00:00:00 | 2004-09-22 | 333,500 | 30.37 | 30.37 | 29.90 | 29.90 | 00:00:00 | 2004-09-23 | 199,600 | 29.82 | 30.00 | 29.56 | 29.70 | 00:00:00 | 2004-09-24 | 171,400 | 29.78 | 29.86 | 29.68 | 29.84 | 00:00:00 | 2004-09-27 | 164,800 | 29.94 | 29.94 | 29.52 | 29.60 | 00:00:00 | 2004-09-28 | 232,700 | 29.60 | 29.70 | 29.51 | 29.65 | 00:00:00 | 2004-09-29 | 178,900 | 29.70 | 30.11 | 29.65 | 30.01 | 00:00:00 | 2004-09-30 | 315,400 | 30.29 | 30.35 | 29.77 | 29.89 | 00:00:00 | 2004-10-01 | 329,000 | 29.99 | 30.54 | 29.89 | 30.54 | 00:00:00 | 2004-10-04 | 332,200 | 30.70 | 30.88 | 30.54 | 30.70 | 00:00:00 | 2004-10-05 | 131,600 | 30.75 | 30.75 | 30.45 | 30.68 | 00:00:00 | 2004-10-06 | 258,400 | 30.86 | 30.86 | 30.15 | 30.45 | 00:00:00 | 2004-10-07 | 130,300 | 30.65 | 30.85 | 30.24 | 30.59 | 00:00:00 | 2004-10-08 | 202,600 | 30.73 | 30.73 | 30.23 | 30.39 | 00:00:00 | 2004-10-11 | 115,300 | 30.16 | 30.45 | 30.15 | 30.40 | 00:00:00 | 2004-10-12 | 0 | 30.40 | 30.40 | 30.40 | 30.40 | 00:00:00 | 2004-10-13 | 300,700 | 30.50 | 30.56 | 30.19 | 30.21 | 00:00:00 | 2004-10-14 | 160,000 | 30.37 | 30.37 | 29.94 | 30.18 | 00:00:00 | 2004-10-15 | 157,400 | 30.15 | 30.39 | 29.89 | 30.01 | 00:00:00 | 2004-10-18 | 222,800 | 30.16 | 30.29 | 30.03 | 30.18 | 00:00:00 | 2004-10-19 | 109,900 | 30.30 | 30.44 | 30.09 | 30.12 | 00:00:00 | 2004-10-20 | 189,800 | 30.20 | 30.24 | 29.84 | 30.19 | 00:00:00 | 2004-10-21 | 188,700 | 30.34 | 30.44 | 29.95 | 30.35 | 00:00:00 | 2004-10-22 | 210,200 | 30.45 | 30.45 | 30.24 | 30.32 | 00:00:00 | 2004-10-25 | 147,400 | 30.37 | 30.37 | 29.70 | 29.70 | 00:00:00 | 2004-10-26 | 133,300 | 30.00 | 30.00 | 29.55 | 29.59 | 00:00:00 | 2004-10-27 | 191,700 | 29.62 | 30.00 | 29.61 | 29.97 | 00:00:00 | 2004-10-28 | 163,200 | 29.89 | 30.44 | 29.89 | 30.10 | 00:00:00 | 2004-10-29 | 248,600 | 30.30 | 30.36 | 29.83 | 29.88 | 00:00:00 | 2004-11-01 | 0 | 29.88 | 29.88 | 29.88 | 29.88 | 00:00:00 | 2004-11-02 | 246,600 | 29.93 | 30.25 | 29.59 | 29.67 | 00:00:00 | 2004-11-03 | 179,300 | 29.77 | 30.00 | 29.71 | 29.98 | 00:00:00 | 2004-11-04 | 165,400 | 29.85 | 30.26 | 29.85 | 30.26 | 00:00:00 | 2004-11-05 | 170,200 | 30.46 | 30.63 | 30.23 | 30.31 | 00:00:00 | 2004-11-08 | 102,600 | 30.17 | 30.59 | 30.17 | 30.24 | 00:00:00 | 2004-11-09 | 76,500 | 30.39 | 30.50 | 30.25 | 30.36 | 00:00:00 | 2004-11-10 | 240,900 | 30.43 | 30.85 | 30.43 | 30.77 | 00:00:00 | 2004-11-11 | 189,900 | 30.68 | 31.09 | 30.68 | 31.09 | 00:00:00 | 2004-11-12 | 177,800 | 31.29 | 31.37 | 30.71 | 30.73 | 00:00:00 | 2004-11-15 | 204,300 | 30.90 | 31.20 | 30.53 | 30.55 | 00:00:00 | 2004-11-16 | 259,500 | 30.76 | 30.89 | 30.65 | 30.72 | 00:00:00 | 2004-11-17 | 152,400 | 30.96 | 31.00 | 30.55 | 30.98 | 00:00:00 | 2004-11-18 | 130,700 | 30.98 | 31.00 | 30.55 | 30.90 | 00:00:00 | 2004-11-19 | 129,300 | 31.17 | 31.18 | 30.76 | 30.95 | 00:00:00 | 2004-11-22 | 244,600 | 30.90 | 30.90 | 30.68 | 30.80 | 00:00:00 | 2004-11-23 | 117,500 | 31.09 | 31.09 | 30.79 | 30.88 | 00:00:00 | 2004-11-24 | 111,200 | 31.03 | 31.27 | 30.96 | 31.14 | 00:00:00 | 2004-11-25 | 195,800 | 31.17 | 31.33 | 30.95 | 31.00 | 00:00:00 | 2004-11-26 | 110,600 | 31.01 | 31.25 | 30.75 | 31.21 | 00:00:00 | 2004-11-29 | 124,400 | 31.19 | 31.33 | 30.85 | 30.93 | 00:00:00 | 2004-11-30 | 252,800 | 31.00 | 31.10 | 30.73 | 30.79 | 00:00:00 | 2004-12-01 | 191,400 | 30.93 | 31.63 | 30.83 | 31.50 | 00:00:00 | 2004-12-02 | 185,000 | 31.50 | 31.87 | 31.41 | 31.49 | 00:00:00 | 2004-12-03 | 103,200 | 31.78 | 31.78 | 31.25 | 31.32 | 00:00:00 | 2004-12-06 | 0 | 31.32 | 31.32 | 31.32 | 31.32 | 00:00:00 | 2004-12-07 | 333,400 | 31.24 | 31.49 | 31.24 | 31.26 | 00:00:00 | 2004-12-08 | 0 | 31.26 | 31.26 | 31.26 | 31.26 | 00:00:00 | 2004-12-09 | 847,800 | 31.89 | 31.89 | 31.18 | 31.25 | 00:00:00 | 2004-12-10 | 209,600 | 31.51 | 31.51 | 31.05 | 31.33 | 00:00:00 | 2004-12-13 | 302,700 | 31.33 | 32.20 | 31.26 | 32.07 | 00:00:00 | 2004-12-14 | 225,400 | 32.29 | 32.64 | 32.29 | 32.64 | 00:00:00 | 2004-12-15 | 232,300 | 32.54 | 32.97 | 32.41 | 32.53 | 00:00:00 | 2004-12-16 | 784,500 | 32.72 | 34.30 | 32.72 | 34.10 | 00:00:00 | 2004-12-17 | 1,228,500 | 34.20 | 34.20 | 33.71 | 34.10 | 00:00:00 | 2004-12-20 | 333,800 | 34.00 | 34.00 | 33.44 | 33.70 | 00:00:00 | 2004-12-21 | 179,400 | 33.99 | 34.00 | 33.70 | 33.89 | 00:00:00 | 2004-12-22 | 346,200 | 34.00 | 34.98 | 33.72 | 34.80 | 00:00:00 | 2004-12-23 | 1,152,600 | 34.85 | 34.85 | 34.55 | 34.65 | 00:00:00 | 2004-12-24 | 0 | 34.65 | 34.65 | 34.65 | 34.65 | 00:00:00 | 2004-12-27 | 120,200 | 34.80 | 34.80 | 34.60 | 34.71 | 00:00:00 | 2004-12-28 | 111,800 | 34.45 | 34.88 | 34.45 | 34.87 | 00:00:00 | 2004-12-29 | 271,600 | 34.94 | 35.27 | 34.80 | 35.18 | 00:00:00 | 2004-12-30 | 196,400 | 35.09 | 35.52 | 35.09 | 35.43 | 00:00:00 | 2004-12-31 | 0 | 35.43 | 35.43 | 35.43 | 35.43 | 00:00:00 | 2005-01-03 | 323,700 | 35.63 | 37.00 | 35.50 | 36.22 | 00:00:00 | 2005-01-04 | 811,000 | 36.38 | 36.38 | 35.78 | 35.90 | 00:00:00 | 2005-01-05 | 1,803,000 | 35.90 | 36.24 | 35.75 | 35.75 | 00:00:00 | 2005-01-06 | 0 | 35.75 | 35.75 | 35.75 | 35.75 | 00:00:00 | 2005-01-07 | 777,500 | 35.75 | 36.00 | 35.46 | 35.68 | 00:00:00 | 2005-01-10 | 1,530,700 | 35.40 | 35.40 | 34.81 | 35.00 | 00:00:00 | 2005-01-11 | 314,900 | 35.00 | 35.34 | 34.81 | 34.93 | 00:00:00 | 2005-01-12 | 1,018,600 | 35.18 | 35.18 | 34.27 | 34.39 | 00:00:00 | 2005-01-13 | 728,500 | 34.41 | 35.22 | 34.41 | 35.19 | 00:00:00 | 2005-01-14 | 305,100 | 35.00 | 35.51 | 35.00 | 35.34 | 00:00:00 | 2005-01-17 | 368,000 | 35.36 | 35.92 | 35.35 | 35.87 | 00:00:00 | 2005-01-18 | 167,300 | 35.89 | 35.99 | 35.76 | 35.88 | 00:00:00 | 2005-01-19 | 296,000 | 35.85 | 36.10 | 35.75 | 35.95 | 00:00:00 | 2005-01-20 | 499,000 | 36.05 | 36.42 | 35.69 | 36.29 | 00:00:00 | 2005-01-21 | 350,800 | 36.30 | 36.30 | 36.02 | 36.25 | 00:00:00 | 2005-01-24 | 381,800 | 36.20 | 36.30 | 35.77 | 36.23 | 00:00:00 | 2005-01-25 | 212,100 | 36.05 | 36.77 | 36.05 | 36.55 | 00:00:00 | 2005-01-26 | 175,300 | 36.39 | 36.99 | 36.24 | 36.71 | 00:00:00 | 2005-01-27 | 207,200 | 36.90 | 36.90 | 36.57 | 36.80 | 00:00:00 | 2005-01-28 | 350,400 | 36.84 | 37.00 | 36.61 | 36.85 | 00:00:00 | 2005-01-31 | 515,300 | 36.90 | 37.36 | 36.89 | 37.30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|