|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-19 | 267,900 | 56.60 | 58.50 | 55.90 | 57.45 | 00:00:00 | | 2006-06-20 | 277,900 | 57.20 | 58.65 | 57.00 | 58.60 | 00:00:00 | | 2006-06-21 | 422,600 | 58.95 | 59.15 | 57.25 | 57.65 | 00:00:00 | | 2006-06-22 | 204,800 | 58.50 | 58.80 | 57.50 | 58.55 | 00:00:00 | | 2006-06-23 | 220,200 | 58.60 | 59.30 | 57.00 | 58.40 | 00:00:00 | | 2006-06-26 | 308,600 | 58.50 | 59.75 | 58.15 | 59.00 | 00:00:00 | | 2006-06-27 | 761,800 | 59.00 | 59.60 | 58.30 | 58.30 | 00:00:00 | | 2006-06-28 | 205,900 | 58.20 | 59.05 | 57.80 | 58.15 | 00:00:00 | | 2006-06-29 | 262,200 | 58.80 | 59.35 | 58.40 | 58.85 | 00:00:00 | | 2006-06-30 | 430,200 | 59.75 | 59.95 | 58.40 | 59.45 | 00:00:00 | | 2006-07-03 | 884,200 | 59.40 | 60.65 | 59.40 | 60.50 | 00:00:00 | | 2006-07-04 | 524,200 | 60.50 | 60.90 | 60.00 | 60.60 | 00:00:00 | | 2006-07-05 | 493,300 | 60.45 | 61.00 | 59.85 | 60.55 | 00:00:00 | | 2006-07-06 | 198,000 | 60.65 | 61.15 | 60.25 | 60.95 | 00:00:00 | | 2006-07-07 | 798,300 | 60.95 | 61.15 | 60.00 | 60.35 | 00:00:00 | | 2006-07-10 | 702,800 | 59.70 | 60.85 | 59.50 | 60.10 | 00:00:00 | | 2006-07-11 | 209,400 | 60.40 | 60.80 | 58.75 | 59.35 | 00:00:00 | | 2006-07-12 | 374,700 | 59.90 | 60.50 | 59.70 | 59.85 | 00:00:00 | | 2006-07-13 | 157,700 | 59.35 | 60.20 | 58.35 | 58.75 | 00:00:00 | | 2006-07-14 | 204,400 | 58.30 | 58.60 | 57.15 | 57.20 | 00:00:00 | | 2006-07-17 | 759,600 | 57.30 | 58.35 | 56.00 | 56.45 | 00:00:00 | | 2006-07-18 | 427,800 | 56.65 | 59.20 | 56.45 | 56.75 | 00:00:00 | | 2006-07-19 | 303,800 | 57.15 | 59.75 | 57.15 | 59.70 | 00:00:00 | | 2006-07-20 | 347,000 | 60.15 | 61.60 | 58.75 | 59.45 | 00:00:00 | | 2006-07-21 | 328,700 | 59.10 | 59.70 | 57.50 | 58.30 | 00:00:00 | | 2006-07-24 | 372,700 | 58.10 | 60.30 | 57.90 | 60.30 | 00:00:00 | | 2006-07-25 | 291,300 | 60.30 | 60.65 | 59.45 | 60.05 | 00:00:00 | | 2006-07-26 | 507,300 | 60.05 | 60.60 | 60.00 | 60.60 | 00:00:00 | | 2006-07-27 | 556,100 | 61.00 | 61.00 | 59.80 | 60.50 | 00:00:00 | | 2006-07-28 | 255,300 | 60.15 | 61.75 | 60.15 | 61.60 | 00:00:00 | | 2006-07-31 | 233,800 | 61.20 | 61.35 | 60.55 | 61.05 | 00:00:00 | | 2006-08-01 | 308,700 | 60.90 | 61.25 | 60.50 | 60.50 | 00:00:00 | | 2006-08-02 | 334,400 | 60.80 | 61.70 | 60.80 | 61.65 | 00:00:00 | | 2006-08-03 | 416,600 | 61.50 | 61.60 | 60.85 | 60.90 | 00:00:00 | | 2006-08-04 | 185,000 | 61.40 | 61.70 | 61.10 | 61.50 | 00:00:00 | | 2006-08-07 | 86,900 | 61.30 | 61.30 | 60.35 | 60.50 | 00:00:00 | | 2006-08-08 | 463,000 | 61.15 | 61.75 | 60.95 | 61.30 | 00:00:00 | | 2006-08-09 | 114,000 | 61.55 | 61.60 | 60.55 | 60.95 | 00:00:00 | | 2006-08-10 | 202,300 | 60.60 | 61.35 | 60.25 | 60.55 | 00:00:00 | | 2006-08-11 | 91,300 | 60.95 | 61.10 | 60.50 | 60.80 | 00:00:00 | | 2006-08-14 | 169,000 | 61.40 | 61.50 | 60.75 | 61.40 | 00:00:00 | | 2006-08-15 | 294,000 | 60.95 | 61.50 | 60.75 | 60.90 | 00:00:00 | | 2006-08-16 | 424,400 | 60.85 | 61.00 | 60.50 | 60.55 | 00:00:00 | | 2006-08-17 | 400,100 | 60.50 | 60.75 | 60.50 | 60.60 | 00:00:00 | | 2006-08-18 | 242,200 | 60.85 | 61.15 | 60.65 | 61.00 | 00:00:00 | | 2006-08-21 | 89,200 | 60.75 | 61.15 | 60.55 | 60.80 | 00:00:00 | | 2006-08-22 | 169,000 | 61.15 | 61.30 | 60.60 | 60.90 | 00:00:00 | | 2006-08-23 | 225,200 | 61.20 | 61.20 | 60.50 | 60.50 | 00:00:00 | | 2006-08-24 | 436,200 | 60.75 | 61.05 | 60.30 | 60.75 | 00:00:00 | | 2006-08-25 | 133,700 | 61.15 | 61.15 | 60.05 | 60.35 | 00:00:00 | | 2006-08-28 | 142,600 | 60.00 | 60.75 | 59.55 | 60.65 | 00:00:00 | | 2006-08-29 | 140,100 | 60.65 | 61.15 | 60.45 | 60.60 | 00:00:00 | | 2006-08-30 | 119,700 | 60.65 | 61.10 | 60.55 | 60.95 | 00:00:00 | | 2006-08-31 | 119,900 | 61.15 | 61.15 | 60.70 | 60.90 | 00:00:00 | | 2006-09-01 | 171,400 | 61.05 | 61.80 | 60.80 | 61.55 | 00:00:00 | | 2006-09-04 | 220,600 | 61.70 | 61.80 | 60.80 | 60.90 | 00:00:00 | | 2006-09-05 | 118,000 | 61.15 | 61.20 | 60.55 | 60.85 | 00:00:00 | | 2006-09-06 | 131,900 | 61.05 | 61.40 | 60.35 | 60.35 | 00:00:00 | | 2006-09-07 | 223,800 | 60.30 | 60.65 | 58.95 | 59.20 | 00:00:00 | | 2006-09-08 | 121,800 | 59.15 | 60.45 | 59.15 | 59.85 | 00:00:00 | | 2006-09-11 | 166,000 | 59.85 | 60.05 | 58.85 | 59.00 | 00:00:00 | | 2006-09-12 | 227,900 | 58.85 | 59.15 | 58.40 | 58.70 | 00:00:00 | | 2006-09-13 | 240,600 | 59.30 | 59.80 | 58.80 | 59.70 | 00:00:00 | | 2006-09-14 | 296,100 | 60.00 | 60.25 | 58.85 | 59.10 | 00:00:00 | | 2006-09-15 | 339,300 | 59.35 | 60.80 | 59.35 | 60.15 | 00:00:00 | | 2006-09-18 | 319,400 | 60.30 | 61.15 | 60.25 | 60.65 | 00:00:00 | | 2006-09-19 | 276,500 | 60.40 | 61.00 | 60.15 | 60.20 | 00:00:00 | | 2006-09-20 | 189,100 | 60.20 | 61.00 | 60.10 | 61.00 | 00:00:00 | | 2006-09-21 | 215,800 | 60.85 | 61.20 | 60.50 | 60.75 | 00:00:00 | | 2006-09-22 | 178,900 | 60.70 | 60.90 | 60.10 | 60.15 | 00:00:00 | | 2006-09-25 | 262,400 | 60.20 | 60.50 | 59.20 | 59.40 | 00:00:00 | | 2006-09-26 | 569,500 | 59.10 | 60.55 | 58.80 | 60.35 | 00:00:00 | | 2006-09-27 | 611,300 | 60.35 | 62.20 | 60.10 | 61.75 | 00:00:00 | | 2006-09-28 | 585,200 | 61.85 | 64.90 | 61.80 | 63.15 | 00:00:00 | | 2006-09-29 | 464,300 | 63.05 | 64.35 | 62.45 | 63.00 | 00:00:00 | | 2006-10-02 | 325,500 | 64.25 | 64.25 | 62.15 | 62.80 | 00:00:00 | | 2006-10-03 | 542,900 | 62.45 | 63.80 | 62.30 | 63.55 | 00:00:00 | | 2006-10-04 | 628,100 | 63.65 | 63.85 | 63.05 | 63.30 | 00:00:00 | | 2006-10-05 | 1,068,400 | 64.00 | 64.75 | 64.00 | 64.45 | 00:00:00 | | 2006-10-06 | 535,600 | 64.65 | 64.65 | 63.95 | 64.60 | 00:00:00 | | 2006-10-09 | 383,600 | 64.70 | 65.70 | 64.65 | 65.45 | 00:00:00 | | 2006-10-10 | 297,800 | 65.85 | 66.10 | 65.25 | 66.05 | 00:00:00 | | 2006-10-11 | 322,600 | 65.85 | 66.35 | 65.40 | 65.95 | 00:00:00 | | 2006-10-12 | 414,700 | 65.95 | 67.15 | 65.55 | 66.70 | 00:00:00 | | 2006-10-13 | 514,600 | 66.90 | 68.20 | 66.90 | 67.55 | 00:00:00 | | 2006-10-16 | 1,114,000 | 67.60 | 67.65 | 66.55 | 67.30 | 00:00:00 | | 2006-10-17 | 226,900 | 67.30 | 67.55 | 66.00 | 66.40 | 00:00:00 | | 2006-10-18 | 290,900 | 66.90 | 67.40 | 66.30 | 67.40 | 00:00:00 | | 2006-10-19 | 197,700 | 67.20 | 67.90 | 66.80 | 67.30 | 00:00:00 | | 2006-10-20 | 388,300 | 67.55 | 68.70 | 67.25 | 68.05 | 00:00:00 | | 2006-10-23 | 292,300 | 68.45 | 69.00 | 67.85 | 68.70 | 00:00:00 | | 2006-10-24 | 240,100 | 68.75 | 68.75 | 67.60 | 68.35 | 00:00:00 | | 2006-10-25 | 207,100 | 68.70 | 68.80 | 68.15 | 68.70 | 00:00:00 | | 2006-10-26 | 218,100 | 68.85 | 68.95 | 68.10 | 68.35 | 00:00:00 | | 2006-10-27 | 328,000 | 68.10 | 68.10 | 66.05 | 67.30 | 00:00:00 | | 2006-10-30 | 270,700 | 67.10 | 67.75 | 66.10 | 67.65 | 00:00:00 | | 2006-10-31 | 316,200 | 67.90 | 68.35 | 67.05 | 68.30 | 00:00:00 | | 2006-11-01 | 295,200 | 68.35 | 68.45 | 67.75 | 68.00 | 00:00:00 | | 2006-11-02 | 408,100 | 68.30 | 68.30 | 67.30 | 67.90 | 00:00:00 | | 2006-11-03 | 388,700 | 68.30 | 68.85 | 67.65 | 68.80 | 00:00:00 | | 2006-11-06 | 658,600 | 69.30 | 70.90 | 69.30 | 70.80 | 00:00:00 | | 2006-11-07 | 226,200 | 70.80 | 70.80 | 70.20 | 70.70 | 00:00:00 | | 2006-11-08 | 402,900 | 70.70 | 72.25 | 70.40 | 71.70 | 00:00:00 | | 2006-11-09 | 290,600 | 72.15 | 72.80 | 71.80 | 71.80 | 00:00:00 | | 2006-11-10 | 230,400 | 71.80 | 72.35 | 71.35 | 72.35 | 00:00:00 | | 2006-11-13 | 506,600 | 73.00 | 74.15 | 72.50 | 73.85 | 00:00:00 | | 2006-11-14 | 379,800 | 73.95 | 74.90 | 73.00 | 73.25 | 00:00:00 | | 2006-11-15 | 312,700 | 73.85 | 74.00 | 73.25 | 73.75 | 00:00:00 | | 2006-11-16 | 533,000 | 73.70 | 75.55 | 73.60 | 75.10 | 00:00:00 | | 2006-11-17 | 538,100 | 76.90 | 76.90 | 74.50 | 74.95 | 00:00:00 | | 2006-11-20 | 299,100 | 74.90 | 74.95 | 73.80 | 74.70 | 00:00:00 | | 2006-11-21 | 397,900 | 74.45 | 75.30 | 74.10 | 74.55 | 00:00:00 | | 2006-11-22 | 335,600 | 75.00 | 77.00 | 74.70 | 76.20 | 00:00:00 | | 2006-11-23 | 351,400 | 76.20 | 76.20 | 74.80 | 75.10 | 00:00:00 | | 2006-11-24 | 289,500 | 75.10 | 75.40 | 73.45 | 74.10 | 00:00:00 | | 2006-11-27 | 287,800 | 74.10 | 74.40 | 72.25 | 72.30 | 00:00:00 | | 2006-11-28 | 535,900 | 72.30 | 72.45 | 70.70 | 71.30 | 00:00:00 | | 2006-11-29 | 414,900 | 72.00 | 74.75 | 72.00 | 74.55 | 00:00:00 | | 2006-11-30 | 394,000 | 75.70 | 76.95 | 73.30 | 73.60 | 00:00:00 | | 2006-12-01 | 273,000 | 73.65 | 74.80 | 71.75 | 72.60 | 00:00:00 | | 2006-12-04 | 817,000 | 73.10 | 75.20 | 73.10 | 75.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
