|
 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 | | 2006-01-02 | 871,600 | 47.75 | 48.95 | 47.75 | 48.50 | 00:00:00 | | 2006-01-03 | 337,800 | 48.89 | 48.97 | 48.24 | 48.70 | 00:00:00 | | 2006-01-04 | 1,241,000 | 49.00 | 49.36 | 48.84 | 49.20 | 00:00:00 | | 2006-01-05 | 777,300 | 49.48 | 50.00 | 49.25 | 49.57 | 00:00:00 | | 2006-01-06 | 0 | 49.57 | 49.57 | 49.57 | 49.57 | 00:00:00 | | 2006-01-09 | 1,110,800 | 49.20 | 49.21 | 48.41 | 49.12 | 00:00:00 | | 2006-01-10 | 244,900 | 49.04 | 49.04 | 48.50 | 48.72 | 00:00:00 | | 2006-01-11 | 1,198,800 | 49.20 | 49.72 | 48.76 | 49.65 | 00:00:00 | | 2006-01-12 | 1,447,100 | 49.20 | 50.00 | 49.15 | 50.00 | 00:00:00 | | 2006-01-13 | 110,100 | 50.00 | 50.00 | 49.31 | 49.45 | 00:00:00 | | 2006-01-16 | 284,600 | 49.50 | 49.86 | 49.06 | 49.86 | 00:00:00 | | 2006-01-17 | 308,900 | 49.36 | 49.48 | 48.85 | 49.20 | 00:00:00 | | 2006-01-18 | 222,100 | 48.71 | 48.95 | 48.21 | 48.58 | 00:00:00 | | 2006-01-19 | 920,500 | 49.03 | 51.00 | 49.02 | 50.45 | 00:00:00 | | 2006-01-20 | 522,600 | 51.00 | 51.65 | 50.55 | 50.90 | 00:00:00 | | 2006-01-23 | 358,500 | 50.40 | 50.45 | 49.21 | 49.50 | 00:00:00 | | 2006-01-24 | 306,400 | 49.97 | 49.98 | 49.57 | 49.77 | 00:00:00 | | 2006-01-25 | 358,600 | 49.58 | 50.15 | 49.15 | 49.52 | 00:00:00 | | 2006-01-26 | 310,700 | 49.88 | 51.35 | 49.88 | 51.20 | 00:00:00 | | 2006-01-27 | 260,000 | 51.50 | 51.70 | 50.95 | 51.35 | 00:00:00 | | 2006-01-30 | 458,600 | 51.60 | 52.65 | 51.15 | 52.65 | 00:00:00 | | 2006-01-31 | 349,900 | 52.85 | 53.10 | 52.40 | 53.05 | 00:00:00 | | 2006-02-01 | 372,300 | 53.30 | 54.65 | 53.00 | 54.50 | 00:00:00 | | 2006-02-02 | 529,000 | 54.75 | 54.90 | 53.00 | 53.00 | 00:00:00 | | 2006-02-03 | 597,500 | 53.05 | 54.30 | 52.60 | 53.95 | 00:00:00 | | 2006-02-06 | 365,100 | 54.00 | 54.00 | 53.05 | 53.15 | 00:00:00 | | 2006-02-07 | 326,500 | 53.25 | 54.65 | 53.25 | 53.60 | 00:00:00 | | 2006-02-08 | 454,500 | 53.70 | 54.60 | 53.50 | 53.75 | 00:00:00 | | 2006-02-09 | 293,300 | 54.40 | 54.90 | 53.60 | 54.90 | 00:00:00 | | 2006-02-10 | 357,500 | 55.00 | 56.15 | 54.35 | 55.40 | 00:00:00 | | 2006-02-13 | 443,700 | 55.80 | 56.75 | 55.65 | 56.25 | 00:00:00 | | 2006-02-14 | 349,500 | 56.65 | 57.55 | 56.50 | 57.55 | 00:00:00 | | 2006-02-15 | 315,000 | 57.45 | 57.60 | 56.75 | 57.00 | 00:00:00 | | 2006-02-16 | 427,000 | 56.75 | 57.35 | 56.75 | 57.25 | 00:00:00 | | 2006-02-17 | 211,600 | 57.40 | 57.40 | 57.00 | 57.15 | 00:00:00 | | 2006-02-20 | 281,800 | 57.15 | 57.50 | 57.00 | 57.25 | 00:00:00 | | 2006-02-21 | 247,000 | 57.50 | 57.75 | 57.15 | 57.20 | 00:00:00 | | 2006-02-22 | 324,100 | 57.50 | 57.80 | 56.90 | 57.30 | 00:00:00 | | 2006-02-23 | 347,600 | 57.30 | 58.00 | 56.80 | 57.10 | 00:00:00 | | 2006-02-24 | 396,900 | 57.50 | 58.50 | 56.90 | 57.75 | 00:00:00 | | 2006-02-27 | 564,000 | 57.60 | 59.30 | 57.45 | 59.00 | 00:00:00 | | 2006-02-28 | 526,900 | 58.80 | 59.80 | 56.50 | 57.05 | 00:00:00 | | 2006-03-01 | 299,300 | 57.50 | 59.25 | 57.20 | 58.85 | 00:00:00 | | 2006-03-02 | 362,300 | 58.50 | 59.30 | 56.80 | 56.85 | 00:00:00 | | 2006-03-03 | 725,600 | 57.10 | 57.10 | 56.05 | 56.25 | 00:00:00 | | 2006-03-06 | 267,400 | 56.45 | 57.40 | 56.00 | 56.25 | 00:00:00 | | 2006-03-07 | 828,100 | 56.25 | 56.35 | 54.10 | 55.15 | 00:00:00 | | 2006-03-08 | 531,000 | 55.70 | 57.05 | 55.50 | 57.05 | 00:00:00 | | 2006-03-09 | 445,300 | 57.30 | 57.80 | 56.35 | 57.40 | 00:00:00 | | 2006-03-10 | 155,200 | 56.85 | 57.60 | 56.30 | 57.60 | 00:00:00 | | 2006-03-13 | 190,500 | 57.80 | 58.50 | 57.30 | 58.45 | 00:00:00 | | 2006-03-14 | 414,800 | 58.15 | 59.40 | 57.90 | 59.15 | 00:00:00 | | 2006-03-15 | 245,500 | 59.50 | 59.70 | 58.80 | 59.15 | 00:00:00 | | 2006-03-16 | 203,000 | 59.45 | 59.45 | 58.40 | 59.10 | 00:00:00 | | 2006-03-17 | 147,500 | 58.70 | 59.70 | 58.70 | 59.55 | 00:00:00 | | 2006-03-20 | 224,200 | 59.65 | 60.50 | 59.65 | 60.05 | 00:00:00 | | 2006-03-21 | 186,000 | 60.50 | 60.50 | 58.70 | 59.90 | 00:00:00 | | 2006-03-22 | 301,600 | 59.80 | 59.85 | 58.90 | 59.05 | 00:00:00 | | 2006-03-23 | 337,300 | 59.00 | 60.00 | 59.00 | 59.95 | 00:00:00 | | 2006-03-24 | 189,600 | 60.05 | 60.25 | 59.30 | 59.70 | 00:00:00 | | 2006-03-27 | 157,800 | 59.30 | 60.05 | 59.20 | 59.20 | 00:00:00 | | 2006-03-28 | 200,600 | 59.00 | 59.95 | 58.70 | 58.95 | 00:00:00 | | 2006-03-29 | 403,100 | 58.70 | 60.95 | 58.70 | 60.90 | 00:00:00 | | 2006-03-30 | 516,000 | 60.75 | 61.25 | 60.45 | 61.05 | 00:00:00 | | 2006-03-31 | 323,200 | 60.95 | 62.85 | 60.65 | 61.10 | 00:00:00 | | 2006-04-03 | 406,000 | 62.50 | 64.30 | 62.00 | 62.00 | 00:00:00 | | 2006-04-04 | 309,500 | 62.10 | 62.65 | 61.05 | 61.05 | 00:00:00 | | 2006-04-05 | 171,100 | 61.00 | 61.65 | 61.00 | 61.45 | 00:00:00 | | 2006-04-06 | 282,400 | 61.80 | 62.20 | 61.10 | 62.20 | 00:00:00 | | 2006-04-07 | 168,900 | 62.45 | 62.70 | 61.60 | 61.85 | 00:00:00 | | 2006-04-10 | 324,300 | 61.45 | 62.80 | 61.45 | 62.20 | 00:00:00 | | 2006-04-11 | 193,500 | 61.80 | 62.30 | 61.30 | 61.45 | 00:00:00 | | 2006-04-12 | 219,200 | 61.45 | 62.10 | 60.75 | 61.00 | 00:00:00 | | 2006-04-13 | 119,400 | 60.65 | 61.65 | 60.65 | 61.50 | 00:00:00 | | 2006-04-14 | 0 | 61.50 | 61.50 | 61.50 | 61.50 | 00:00:00 | | 2006-04-17 | 0 | 61.50 | 61.50 | 61.50 | 61.50 | 00:00:00 | | 2006-04-18 | 228,100 | 61.55 | 62.20 | 60.85 | 60.90 | 00:00:00 | | 2006-04-19 | 333,000 | 61.50 | 62.30 | 61.10 | 62.25 | 00:00:00 | | 2006-04-20 | 199,000 | 62.25 | 63.25 | 62.05 | 63.25 | 00:00:00 | | 2006-04-21 | 243,400 | 63.25 | 64.35 | 63.20 | 64.35 | 00:00:00 | | 2006-04-24 | 222,200 | 64.30 | 64.60 | 63.60 | 64.05 | 00:00:00 | | 2006-04-25 | 191,900 | 64.75 | 65.00 | 64.05 | 64.40 | 00:00:00 | | 2006-04-26 | 367,100 | 64.50 | 64.65 | 63.55 | 64.35 | 00:00:00 | | 2006-04-27 | 379,400 | 64.10 | 64.65 | 63.55 | 64.15 | 00:00:00 | | 2006-04-28 | 279,800 | 64.25 | 64.80 | 63.75 | 64.30 | 00:00:00 | | 2006-05-01 | 0 | 64.30 | 64.30 | 64.30 | 64.30 | 00:00:00 | | 2006-05-02 | 214,100 | 64.95 | 65.95 | 64.40 | 65.05 | 00:00:00 | | 2006-05-03 | 378,200 | 65.10 | 66.15 | 65.10 | 65.80 | 00:00:00 | | 2006-05-04 | 173,500 | 66.15 | 66.45 | 65.50 | 66.20 | 00:00:00 | | 2006-05-05 | 164,600 | 66.50 | 67.55 | 66.10 | 67.20 | 00:00:00 | | 2006-05-08 | 205,900 | 67.40 | 69.00 | 67.35 | 67.90 | 00:00:00 | | 2006-05-09 | 364,700 | 68.00 | 68.80 | 67.30 | 68.80 | 00:00:00 | | 2006-05-10 | 371,100 | 68.90 | 70.00 | 67.25 | 68.55 | 00:00:00 | | 2006-05-11 | 232,700 | 68.80 | 69.95 | 68.55 | 68.95 | 00:00:00 | | 2006-05-12 | 375,300 | 68.30 | 68.30 | 66.00 | 66.50 | 00:00:00 | | 2006-05-15 | 442,200 | 66.50 | 66.50 | 62.70 | 64.25 | 00:00:00 | | 2006-05-16 | 344,000 | 63.60 | 64.45 | 63.40 | 63.80 | 00:00:00 | | 2006-05-17 | 793,500 | 64.20 | 64.30 | 59.55 | 59.80 | 00:00:00 | | 2006-05-18 | 849,100 | 60.00 | 61.40 | 58.80 | 60.35 | 00:00:00 | | 2006-05-19 | 444,100 | 60.90 | 61.40 | 60.00 | 60.80 | 00:00:00 | | 2006-05-22 | 534,600 | 60.65 | 60.65 | 56.00 | 56.70 | 00:00:00 | | 2006-05-23 | 502,000 | 56.55 | 59.60 | 56.55 | 59.10 | 00:00:00 | | 2006-05-24 | 476,200 | 57.10 | 59.40 | 57.10 | 58.45 | 00:00:00 | | 2006-05-25 | 197,300 | 58.80 | 59.50 | 57.65 | 58.70 | 00:00:00 | | 2006-05-26 | 317,600 | 59.00 | 60.55 | 59.00 | 60.55 | 00:00:00 | | 2006-05-29 | 123,400 | 60.15 | 61.30 | 60.15 | 60.65 | 00:00:00 | | 2006-05-30 | 279,800 | 60.00 | 60.90 | 59.00 | 59.30 | 00:00:00 | | 2006-05-31 | 197,500 | 58.70 | 60.10 | 57.40 | 59.95 | 00:00:00 | | 2006-06-01 | 146,400 | 59.70 | 60.45 | 59.10 | 59.85 | 00:00:00 | | 2006-06-02 | 317,100 | 60.90 | 61.40 | 60.00 | 60.25 | 00:00:00 | | 2006-06-05 | 136,200 | 60.90 | 61.00 | 60.05 | 60.20 | 00:00:00 | | 2006-06-06 | 419,800 | 59.35 | 60.00 | 57.65 | 58.30 | 00:00:00 | | 2006-06-07 | 276,300 | 58.40 | 60.50 | 56.50 | 57.70 | 00:00:00 | | 2006-06-08 | 591,000 | 56.25 | 56.90 | 54.55 | 55.10 | 00:00:00 | | 2006-06-09 | 249,600 | 55.50 | 57.40 | 55.25 | 55.70 | 00:00:00 | | 2006-06-12 | 212,000 | 55.80 | 56.20 | 54.90 | 55.05 | 00:00:00 | | 2006-06-13 | 300,100 | 54.00 | 54.40 | 53.15 | 53.70 | 00:00:00 | | 2006-06-14 | 280,600 | 53.70 | 54.75 | 52.80 | 53.60 | 00:00:00 | | 2006-06-15 | 0 | 53.60 | 53.60 | 53.60 | 53.60 | 00:00:00 | | 2006-06-16 | 0 | 53.60 | 53.60 | 53.60 | 53.60 | 00:00:00 | | 2006-06-19 | 267,900 | 56.60 | 58.50 | 55.90 | 57.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
