|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-31 | 515,300 | 36.90 | 37.36 | 36.89 | 37.30 | 00:00:00 | | 2005-02-01 | 379,100 | 37.15 | 37.86 | 37.03 | 37.76 | 00:00:00 | | 2005-02-02 | 398,300 | 38.10 | 38.19 | 37.80 | 38.18 | 00:00:00 | | 2005-02-03 | 684,000 | 38.55 | 38.55 | 38.22 | 38.36 | 00:00:00 | | 2005-02-04 | 449,400 | 38.40 | 39.20 | 38.40 | 39.13 | 00:00:00 | | 2005-02-07 | 342,800 | 39.49 | 39.71 | 38.67 | 38.80 | 00:00:00 | | 2005-02-08 | 318,400 | 38.78 | 39.15 | 38.43 | 38.56 | 00:00:00 | | 2005-02-09 | 780,100 | 38.41 | 38.78 | 37.88 | 38.50 | 00:00:00 | | 2005-02-10 | 217,200 | 38.26 | 38.69 | 38.21 | 38.43 | 00:00:00 | | 2005-02-11 | 187,600 | 38.44 | 38.86 | 38.43 | 38.79 | 00:00:00 | | 2005-02-14 | 301,000 | 38.41 | 38.77 | 38.18 | 38.24 | 00:00:00 | | 2005-02-15 | 278,100 | 38.20 | 39.15 | 38.15 | 39.13 | 00:00:00 | | 2005-02-16 | 241,800 | 38.70 | 39.14 | 38.39 | 38.50 | 00:00:00 | | 2005-02-17 | 240,900 | 38.50 | 39.07 | 38.50 | 38.92 | 00:00:00 | | 2005-02-18 | 610,500 | 38.72 | 39.54 | 38.72 | 39.46 | 00:00:00 | | 2005-02-21 | 1,077,000 | 39.75 | 39.75 | 38.59 | 38.70 | 00:00:00 | | 2005-02-22 | 557,300 | 38.89 | 38.89 | 37.42 | 37.52 | 00:00:00 | | 2005-02-23 | 426,500 | 37.64 | 37.64 | 37.18 | 37.45 | 00:00:00 | | 2005-02-24 | 501,000 | 37.26 | 37.80 | 37.26 | 37.80 | 00:00:00 | | 2005-02-25 | 313,300 | 38.26 | 38.26 | 37.85 | 38.11 | 00:00:00 | | 2005-02-28 | 341,300 | 39.50 | 39.50 | 38.06 | 38.92 | 00:00:00 | | 2005-03-01 | 363,000 | 38.73 | 39.85 | 38.53 | 39.85 | 00:00:00 | | 2005-03-02 | 343,200 | 39.85 | 39.97 | 39.24 | 39.50 | 00:00:00 | | 2005-03-03 | 103,800 | 39.70 | 39.82 | 39.39 | 39.70 | 00:00:00 | | 2005-03-04 | 207,500 | 39.50 | 40.00 | 39.36 | 40.00 | 00:00:00 | | 2005-03-07 | 232,400 | 40.00 | 40.67 | 40.00 | 40.52 | 00:00:00 | | 2005-03-08 | 167,900 | 40.65 | 40.81 | 40.01 | 40.08 | 00:00:00 | | 2005-03-09 | 261,700 | 40.28 | 40.30 | 39.60 | 39.65 | 00:00:00 | | 2005-03-10 | 376,600 | 39.33 | 39.38 | 38.86 | 38.87 | 00:00:00 | | 2005-03-11 | 308,400 | 38.87 | 39.67 | 38.87 | 39.10 | 00:00:00 | | 2005-03-14 | 283,800 | 39.21 | 39.65 | 38.90 | 38.90 | 00:00:00 | | 2005-03-15 | 144,600 | 38.93 | 39.24 | 38.90 | 39.01 | 00:00:00 | | 2005-03-16 | 193,900 | 38.83 | 39.38 | 38.81 | 38.81 | 00:00:00 | | 2005-03-17 | 272,900 | 39.20 | 39.20 | 38.52 | 39.00 | 00:00:00 | | 2005-03-18 | 143,200 | 38.84 | 39.22 | 38.70 | 38.85 | 00:00:00 | | 2005-03-21 | 224,800 | 39.05 | 39.19 | 38.68 | 39.12 | 00:00:00 | | 2005-03-22 | 185,800 | 38.98 | 39.62 | 38.90 | 39.48 | 00:00:00 | | 2005-03-23 | 207,700 | 39.24 | 39.62 | 39.00 | 39.54 | 00:00:00 | | 2005-03-24 | 326,800 | 39.35 | 39.78 | 39.28 | 39.61 | 00:00:00 | | 2005-03-25 | 0 | 39.61 | 39.61 | 39.61 | 39.61 | 00:00:00 | | 2005-03-28 | 0 | 39.61 | 39.61 | 39.61 | 39.61 | 00:00:00 | | 2005-03-29 | 172,600 | 39.50 | 39.60 | 38.90 | 39.25 | 00:00:00 | | 2005-03-30 | 171,500 | 38.86 | 39.38 | 38.85 | 39.38 | 00:00:00 | | 2005-03-31 | 386,900 | 39.64 | 39.79 | 39.33 | 39.43 | 00:00:00 | | 2005-04-01 | 236,000 | 39.23 | 40.15 | 39.23 | 39.77 | 00:00:00 | | 2005-04-04 | 384,600 | 39.93 | 39.93 | 38.76 | 39.11 | 00:00:00 | | 2005-04-05 | 310,700 | 39.03 | 39.70 | 39.03 | 39.70 | 00:00:00 | | 2005-04-06 | 212,600 | 39.58 | 40.40 | 39.58 | 40.12 | 00:00:00 | | 2005-04-07 | 139,400 | 39.91 | 40.07 | 39.68 | 39.92 | 00:00:00 | | 2005-04-08 | 144,700 | 40.24 | 40.24 | 39.70 | 39.76 | 00:00:00 | | 2005-04-11 | 163,700 | 39.68 | 39.90 | 39.46 | 39.52 | 00:00:00 | | 2005-04-12 | 182,700 | 39.41 | 39.80 | 39.41 | 39.64 | 00:00:00 | | 2005-04-13 | 248,500 | 39.80 | 40.15 | 39.60 | 40.15 | 00:00:00 | | 2005-04-14 | 290,500 | 40.00 | 40.40 | 39.67 | 40.19 | 00:00:00 | | 2005-04-15 | 377,600 | 39.77 | 39.82 | 39.36 | 39.40 | 00:00:00 | | 2005-04-18 | 579,200 | 38.71 | 39.00 | 38.02 | 38.70 | 00:00:00 | | 2005-04-19 | 419,000 | 38.54 | 39.25 | 38.54 | 38.90 | 00:00:00 | | 2005-04-20 | 223,200 | 39.29 | 39.33 | 38.86 | 38.95 | 00:00:00 | | 2005-04-21 | 871,800 | 38.60 | 39.29 | 38.60 | 39.20 | 00:00:00 | | 2005-04-22 | 223,300 | 39.83 | 39.97 | 39.41 | 39.90 | 00:00:00 | | 2005-04-25 | 358,900 | 39.42 | 40.61 | 39.42 | 40.59 | 00:00:00 | | 2005-04-26 | 522,900 | 40.70 | 41.40 | 40.36 | 41.40 | 00:00:00 | | 2005-04-27 | 377,400 | 41.40 | 41.40 | 39.95 | 40.25 | 00:00:00 | | 2005-04-28 | 204,900 | 40.18 | 40.89 | 40.03 | 40.43 | 00:00:00 | | 2005-04-29 | 247,200 | 40.54 | 41.75 | 40.12 | 41.75 | 00:00:00 | | 2005-05-02 | 210,100 | 41.60 | 42.80 | 41.16 | 42.16 | 00:00:00 | | 2005-05-03 | 221,900 | 42.10 | 43.00 | 42.09 | 43.00 | 00:00:00 | | 2005-05-04 | 234,000 | 42.90 | 42.95 | 42.16 | 42.39 | 00:00:00 | | 2005-05-05 | 80,300 | 42.50 | 42.90 | 42.48 | 42.51 | 00:00:00 | | 2005-05-06 | 211,300 | 42.41 | 43.30 | 42.41 | 43.25 | 00:00:00 | | 2005-05-09 | 257,800 | 43.35 | 43.35 | 42.55 | 43.00 | 00:00:00 | | 2005-05-10 | 182,700 | 43.25 | 43.88 | 43.25 | 43.75 | 00:00:00 | | 2005-05-11 | 201,800 | 43.53 | 43.78 | 43.00 | 43.34 | 00:00:00 | | 2005-05-12 | 307,300 | 42.95 | 43.50 | 42.95 | 43.26 | 00:00:00 | | 2005-05-13 | 201,400 | 42.93 | 43.45 | 42.93 | 43.40 | 00:00:00 | | 2005-05-16 | 241,700 | 43.20 | 43.55 | 42.97 | 43.45 | 00:00:00 | | 2005-05-17 | 168,700 | 43.50 | 43.50 | 43.30 | 43.50 | 00:00:00 | | 2005-05-18 | 466,000 | 43.60 | 44.79 | 43.58 | 44.79 | 00:00:00 | | 2005-05-19 | 188,400 | 44.87 | 45.09 | 44.74 | 44.77 | 00:00:00 | | 2005-05-20 | 148,900 | 44.59 | 45.37 | 44.55 | 45.37 | 00:00:00 | | 2005-05-23 | 402,200 | 45.50 | 45.50 | 44.96 | 45.10 | 00:00:00 | | 2005-05-24 | 243,400 | 44.90 | 45.07 | 44.79 | 45.00 | 00:00:00 | | 2005-05-25 | 318,200 | 44.90 | 45.09 | 44.86 | 45.00 | 00:00:00 | | 2005-05-26 | 256,600 | 44.99 | 45.47 | 44.84 | 45.30 | 00:00:00 | | 2005-05-27 | 359,800 | 45.30 | 45.50 | 44.86 | 45.11 | 00:00:00 | | 2005-05-30 | 247,500 | 44.80 | 45.86 | 44.80 | 45.62 | 00:00:00 | | 2005-05-31 | 1,126,400 | 45.45 | 45.96 | 44.64 | 44.78 | 00:00:00 | | 2005-06-01 | 240,200 | 44.75 | 45.73 | 44.61 | 45.50 | 00:00:00 | | 2005-06-02 | 240,500 | 45.48 | 45.60 | 45.12 | 45.20 | 00:00:00 | | 2005-06-03 | 0 | 45.20 | 45.20 | 45.20 | 45.20 | 00:00:00 | | 2005-06-06 | 184,900 | 44.96 | 45.32 | 44.94 | 45.20 | 00:00:00 | | 2005-06-07 | 208,000 | 45.45 | 45.64 | 45.00 | 45.52 | 00:00:00 | | 2005-06-08 | 292,200 | 45.25 | 45.80 | 45.25 | 45.71 | 00:00:00 | | 2005-06-09 | 323,600 | 45.53 | 47.25 | 45.53 | 47.15 | 00:00:00 | | 2005-06-10 | 216,700 | 47.50 | 47.79 | 47.18 | 47.40 | 00:00:00 | | 2005-06-13 | 187,200 | 47.44 | 47.86 | 47.35 | 47.80 | 00:00:00 | | 2005-06-14 | 181,200 | 47.56 | 47.82 | 47.07 | 47.10 | 00:00:00 | | 2005-06-15 | 428,000 | 47.10 | 47.10 | 45.71 | 45.71 | 00:00:00 | | 2005-06-16 | 490,900 | 45.64 | 45.87 | 45.35 | 45.70 | 00:00:00 | | 2005-06-17 | 164,800 | 45.85 | 46.60 | 45.55 | 46.50 | 00:00:00 | | 2005-06-20 | 353,700 | 46.50 | 46.65 | 45.91 | 46.65 | 00:00:00 | | 2005-06-21 | 234,700 | 46.67 | 46.67 | 45.83 | 46.23 | 00:00:00 | | 2005-06-22 | 1,109,700 | 46.32 | 46.35 | 45.87 | 46.00 | 00:00:00 | | 2005-06-23 | 1,072,100 | 45.93 | 46.69 | 45.91 | 46.46 | 00:00:00 | | 2005-06-24 | 204,700 | 46.00 | 46.15 | 45.80 | 45.80 | 00:00:00 | | 2005-06-27 | 319,400 | 46.15 | 46.15 | 45.62 | 45.83 | 00:00:00 | | 2005-06-28 | 577,500 | 46.00 | 46.28 | 45.82 | 45.92 | 00:00:00 | | 2005-06-29 | 701,300 | 46.26 | 46.63 | 46.08 | 46.48 | 00:00:00 | | 2005-06-30 | 445,200 | 46.60 | 46.72 | 45.94 | 46.59 | 00:00:00 | | 2005-07-01 | 192,300 | 46.26 | 47.48 | 46.26 | 47.48 | 00:00:00 | | 2005-07-04 | 195,700 | 47.03 | 47.03 | 46.26 | 46.39 | 00:00:00 | | 2005-07-05 | 386,200 | 46.25 | 46.83 | 46.12 | 46.62 | 00:00:00 | | 2005-07-06 | 219,800 | 46.96 | 46.96 | 46.67 | 46.81 | 00:00:00 | | 2005-07-07 | 429,900 | 46.40 | 46.50 | 43.80 | 45.28 | 00:00:00 | | 2005-07-08 | 151,100 | 46.17 | 46.43 | 45.68 | 46.31 | 00:00:00 | | 2005-07-11 | 141,800 | 46.31 | 47.08 | 46.31 | 46.88 | 00:00:00 | | 2005-07-12 | 346,600 | 47.15 | 47.35 | 46.45 | 46.90 | 00:00:00 | | 2005-07-13 | 253,300 | 47.40 | 47.40 | 47.00 | 47.10 | 00:00:00 | | 2005-07-14 | 206,300 | 47.15 | 47.40 | 47.00 | 47.29 | 00:00:00 | | 2005-07-15 | 130,600 | 47.10 | 47.29 | 46.63 | 46.71 | 00:00:00 | | 2005-07-18 | 82,900 | 46.99 | 46.99 | 46.45 | 46.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
