|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-18 | 82,900 | 46.99 | 46.99 | 46.45 | 46.55 | 00:00:00 | | 2005-07-19 | 321,000 | 46.38 | 47.00 | 45.95 | 47.00 | 00:00:00 | | 2005-07-20 | 174,800 | 46.95 | 47.26 | 46.55 | 47.11 | 00:00:00 | | 2005-07-21 | 285,700 | 46.98 | 47.30 | 46.50 | 46.86 | 00:00:00 | | 2005-07-22 | 80,900 | 46.75 | 47.11 | 46.75 | 46.97 | 00:00:00 | | 2005-07-25 | 166,700 | 47.00 | 47.10 | 46.60 | 46.80 | 00:00:00 | | 2005-07-26 | 111,200 | 46.73 | 47.05 | 46.50 | 46.98 | 00:00:00 | | 2005-07-27 | 120,400 | 46.77 | 46.95 | 46.65 | 46.95 | 00:00:00 | | 2005-07-28 | 221,300 | 46.71 | 47.11 | 46.45 | 46.67 | 00:00:00 | | 2005-07-29 | 133,300 | 46.85 | 46.85 | 46.28 | 46.49 | 00:00:00 | | 2005-08-01 | 174,400 | 46.38 | 46.95 | 46.30 | 46.79 | 00:00:00 | | 2005-08-02 | 145,400 | 46.49 | 46.79 | 46.31 | 46.69 | 00:00:00 | | 2005-08-03 | 226,000 | 46.41 | 47.16 | 46.41 | 47.00 | 00:00:00 | | 2005-08-04 | 222,100 | 46.72 | 47.15 | 46.72 | 46.93 | 00:00:00 | | 2005-08-05 | 266,000 | 46.80 | 46.81 | 46.46 | 46.50 | 00:00:00 | | 2005-08-08 | 341,600 | 46.38 | 47.00 | 46.38 | 46.70 | 00:00:00 | | 2005-08-09 | 460,700 | 46.50 | 47.47 | 46.50 | 47.47 | 00:00:00 | | 2005-08-10 | 333,200 | 47.40 | 48.75 | 47.35 | 48.65 | 00:00:00 | | 2005-08-11 | 556,000 | 48.28 | 48.40 | 47.52 | 47.94 | 00:00:00 | | 2005-08-12 | 216,000 | 48.15 | 48.20 | 47.31 | 47.47 | 00:00:00 | | 2005-08-15 | 59,300 | 47.61 | 47.95 | 47.46 | 47.54 | 00:00:00 | | 2005-08-16 | 95,300 | 47.73 | 48.07 | 47.05 | 47.74 | 00:00:00 | | 2005-08-17 | 182,300 | 47.40 | 47.64 | 46.75 | 46.86 | 00:00:00 | | 2005-08-18 | 124,900 | 47.09 | 47.09 | 46.66 | 46.80 | 00:00:00 | | 2005-08-19 | 137,300 | 47.06 | 47.42 | 46.63 | 47.30 | 00:00:00 | | 2005-08-22 | 39,300 | 47.12 | 47.34 | 46.99 | 47.13 | 00:00:00 | | 2005-08-23 | 88,100 | 47.20 | 47.20 | 46.71 | 46.97 | 00:00:00 | | 2005-08-24 | 182,100 | 46.69 | 47.05 | 46.50 | 46.82 | 00:00:00 | | 2005-08-25 | 162,900 | 46.51 | 46.86 | 46.17 | 46.32 | 00:00:00 | | 2005-08-26 | 135,400 | 46.17 | 46.79 | 46.17 | 46.39 | 00:00:00 | | 2005-08-29 | 187,700 | 46.11 | 46.35 | 45.20 | 45.59 | 00:00:00 | | 2005-08-30 | 159,500 | 45.59 | 46.64 | 45.56 | 46.25 | 00:00:00 | | 2005-08-31 | 488,400 | 46.03 | 46.89 | 45.94 | 46.60 | 00:00:00 | | 2005-09-01 | 150,400 | 46.62 | 47.54 | 46.62 | 47.17 | 00:00:00 | | 2005-09-02 | 185,000 | 46.60 | 47.89 | 46.60 | 47.13 | 00:00:00 | | 2005-09-05 | 92,200 | 47.13 | 47.78 | 46.73 | 47.40 | 00:00:00 | | 2005-09-06 | 311,900 | 47.50 | 47.80 | 46.71 | 47.39 | 00:00:00 | | 2005-09-07 | 358,100 | 47.69 | 47.90 | 47.30 | 47.66 | 00:00:00 | | 2005-09-08 | 271,300 | 47.49 | 48.00 | 47.33 | 48.00 | 00:00:00 | | 2005-09-09 | 153,700 | 47.99 | 48.20 | 47.48 | 48.15 | 00:00:00 | | 2005-09-12 | 389,900 | 48.03 | 48.27 | 47.84 | 48.06 | 00:00:00 | | 2005-09-13 | 205,000 | 47.89 | 48.25 | 47.24 | 47.61 | 00:00:00 | | 2005-09-14 | 233,900 | 47.61 | 47.78 | 47.38 | 47.50 | 00:00:00 | | 2005-09-15 | 289,500 | 47.63 | 47.94 | 47.41 | 47.94 | 00:00:00 | | 2005-09-16 | 1,731,500 | 47.48 | 49.02 | 47.48 | 48.70 | 00:00:00 | | 2005-09-19 | 196,200 | 48.70 | 49.38 | 48.50 | 48.81 | 00:00:00 | | 2005-09-20 | 212,200 | 49.00 | 49.65 | 48.80 | 49.16 | 00:00:00 | | 2005-09-21 | 332,100 | 49.31 | 49.36 | 48.03 | 48.27 | 00:00:00 | | 2005-09-22 | 516,700 | 48.20 | 48.44 | 47.72 | 47.91 | 00:00:00 | | 2005-09-23 | 227,200 | 48.09 | 49.17 | 48.01 | 48.81 | 00:00:00 | | 2005-09-26 | 381,500 | 48.91 | 49.65 | 48.40 | 49.40 | 00:00:00 | | 2005-09-27 | 218,800 | 49.50 | 49.75 | 48.91 | 49.66 | 00:00:00 | | 2005-09-28 | 315,900 | 49.88 | 50.00 | 49.44 | 49.95 | 00:00:00 | | 2005-09-29 | 310,400 | 50.15 | 50.50 | 49.41 | 49.50 | 00:00:00 | | 2005-09-30 | 236,000 | 49.69 | 50.20 | 49.31 | 49.59 | 00:00:00 | | 2005-10-03 | 117,700 | 49.67 | 49.99 | 49.63 | 49.88 | 00:00:00 | | 2005-10-04 | 175,100 | 50.00 | 50.10 | 49.89 | 50.10 | 00:00:00 | | 2005-10-05 | 219,200 | 50.00 | 50.20 | 49.41 | 49.90 | 00:00:00 | | 2005-10-06 | 295,100 | 49.75 | 49.75 | 48.91 | 49.05 | 00:00:00 | | 2005-10-07 | 341,400 | 48.78 | 49.12 | 48.28 | 48.99 | 00:00:00 | | 2005-10-10 | 287,400 | 48.89 | 49.88 | 48.65 | 49.27 | 00:00:00 | | 2005-10-11 | 146,300 | 48.97 | 49.64 | 48.97 | 49.36 | 00:00:00 | | 2005-10-12 | 184,800 | 49.15 | 49.65 | 48.39 | 48.72 | 00:00:00 | | 2005-10-13 | 267,200 | 48.72 | 48.98 | 47.00 | 47.20 | 00:00:00 | | 2005-10-14 | 1,166,200 | 47.50 | 48.36 | 46.50 | 46.50 | 00:00:00 | | 2005-10-17 | 367,500 | 46.45 | 46.77 | 46.22 | 46.29 | 00:00:00 | | 2005-10-18 | 175,800 | 46.50 | 46.70 | 45.80 | 45.90 | 00:00:00 | | 2005-10-19 | 358,200 | 45.80 | 45.85 | 44.18 | 45.25 | 00:00:00 | | 2005-10-20 | 506,500 | 44.51 | 46.00 | 44.51 | 45.08 | 00:00:00 | | 2005-10-21 | 236,800 | 44.93 | 45.60 | 44.60 | 45.02 | 00:00:00 | | 2005-10-24 | 246,000 | 45.00 | 45.34 | 44.52 | 45.33 | 00:00:00 | | 2005-10-25 | 779,300 | 45.80 | 46.46 | 45.65 | 45.65 | 00:00:00 | | 2005-10-26 | 377,900 | 45.65 | 45.76 | 45.17 | 45.27 | 00:00:00 | | 2005-10-27 | 161,500 | 45.05 | 45.10 | 44.69 | 44.69 | 00:00:00 | | 2005-10-28 | 207,700 | 44.60 | 45.21 | 44.60 | 45.18 | 00:00:00 | | 2005-10-31 | 308,700 | 45.09 | 46.00 | 45.09 | 45.77 | 00:00:00 | | 2005-11-01 | 365,400 | 46.00 | 46.17 | 45.37 | 45.70 | 00:00:00 | | 2005-11-02 | 404,600 | 45.40 | 45.70 | 44.08 | 44.78 | 00:00:00 | | 2005-11-03 | 367,000 | 45.00 | 46.09 | 44.82 | 45.81 | 00:00:00 | | 2005-11-04 | 238,100 | 45.32 | 45.88 | 45.19 | 45.66 | 00:00:00 | | 2005-11-07 | 320,800 | 45.70 | 45.74 | 45.32 | 45.50 | 00:00:00 | | 2005-11-08 | 173,300 | 45.12 | 45.78 | 45.12 | 45.60 | 00:00:00 | | 2005-11-09 | 448,100 | 46.30 | 47.15 | 45.65 | 46.75 | 00:00:00 | | 2005-11-10 | 378,000 | 46.55 | 47.00 | 46.15 | 46.37 | 00:00:00 | | 2005-11-11 | 259,800 | 46.85 | 46.94 | 46.14 | 46.27 | 00:00:00 | | 2005-11-14 | 119,500 | 45.90 | 46.80 | 45.90 | 46.66 | 00:00:00 | | 2005-11-15 | 245,400 | 46.24 | 46.65 | 46.05 | 46.38 | 00:00:00 | | 2005-11-16 | 396,000 | 46.01 | 46.45 | 45.06 | 45.90 | 00:00:00 | | 2005-11-17 | 281,300 | 46.00 | 46.75 | 45.62 | 46.64 | 00:00:00 | | 2005-11-18 | 274,500 | 46.72 | 47.61 | 46.60 | 47.29 | 00:00:00 | | 2005-11-21 | 91,600 | 47.58 | 47.59 | 47.12 | 47.18 | 00:00:00 | | 2005-11-22 | 173,300 | 47.05 | 47.55 | 46.48 | 46.72 | 00:00:00 | | 2005-11-23 | 176,600 | 47.08 | 47.68 | 46.90 | 47.60 | 00:00:00 | | 2005-11-24 | 77,900 | 47.79 | 47.79 | 46.94 | 47.28 | 00:00:00 | | 2005-11-25 | 71,100 | 47.01 | 47.80 | 47.01 | 47.55 | 00:00:00 | | 2005-11-28 | 99,000 | 47.37 | 48.21 | 47.37 | 48.00 | 00:00:00 | | 2005-11-29 | 147,000 | 48.17 | 48.28 | 47.26 | 47.48 | 00:00:00 | | 2005-11-30 | 306,400 | 47.14 | 47.55 | 47.01 | 47.01 | 00:00:00 | | 2005-12-01 | 665,200 | 47.13 | 48.40 | 47.13 | 48.24 | 00:00:00 | | 2005-12-02 | 124,000 | 48.24 | 48.24 | 47.38 | 47.49 | 00:00:00 | | 2005-12-05 | 240,900 | 47.51 | 47.95 | 47.24 | 47.60 | 00:00:00 | | 2005-12-06 | 98,700 | 47.25 | 47.92 | 47.25 | 47.51 | 00:00:00 | | 2005-12-07 | 314,600 | 47.61 | 47.90 | 47.04 | 47.09 | 00:00:00 | | 2005-12-08 | 291,200 | 46.97 | 47.41 | 46.63 | 46.92 | 00:00:00 | | 2005-12-09 | 219,500 | 46.81 | 48.00 | 46.59 | 47.62 | 00:00:00 | | 2005-12-12 | 301,900 | 47.50 | 48.19 | 47.50 | 48.05 | 00:00:00 | | 2005-12-13 | 194,000 | 48.00 | 48.04 | 47.27 | 47.32 | 00:00:00 | | 2005-12-14 | 253,500 | 47.36 | 48.00 | 46.76 | 46.76 | 00:00:00 | | 2005-12-15 | 207,800 | 46.75 | 47.25 | 46.42 | 47.04 | 00:00:00 | | 2005-12-16 | 388,900 | 46.50 | 47.64 | 46.40 | 47.39 | 00:00:00 | | 2005-12-19 | 114,600 | 47.40 | 47.56 | 46.51 | 46.94 | 00:00:00 | | 2005-12-20 | 424,200 | 46.97 | 47.12 | 46.07 | 46.31 | 00:00:00 | | 2005-12-21 | 328,700 | 46.03 | 47.11 | 46.03 | 47.05 | 00:00:00 | | 2005-12-22 | 210,900 | 47.19 | 47.44 | 46.82 | 47.27 | 00:00:00 | | 2005-12-23 | 472,300 | 47.62 | 47.78 | 47.10 | 47.42 | 00:00:00 | | 2005-12-26 | 0 | 47.42 | 47.42 | 47.42 | 47.42 | 00:00:00 | | 2005-12-27 | 202,900 | 47.93 | 48.10 | 47.55 | 47.57 | 00:00:00 | | 2005-12-28 | 168,800 | 47.82 | 47.82 | 47.57 | 47.71 | 00:00:00 | | 2005-12-29 | 125,500 | 47.63 | 48.15 | 47.63 | 48.15 | 00:00:00 | | 2005-12-30 | 189,400 | 47.87 | 48.15 | 47.75 | 47.90 | 00:00:00 | | 2006-01-02 | 871,600 | 47.75 | 48.95 | 47.75 | 48.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
