|
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 | 2006-12-04 | 817,000 | 73.10 | 75.20 | 73.10 | 75.20 | 00:00:00 | 2006-12-05 | 514,600 | 75.30 | 77.50 | 75.30 | 77.00 | 00:00:00 | 2006-12-06 | 218,700 | 77.50 | 77.55 | 76.20 | 76.30 | 00:00:00 | 2006-12-07 | 406,800 | 76.40 | 77.70 | 76.20 | 77.15 | 00:00:00 | 2006-12-08 | 170,400 | 77.15 | 78.50 | 77.15 | 78.30 | 00:00:00 | 2006-12-11 | 1,615,600 | 78.65 | 81.30 | 78.05 | 81.30 | 00:00:00 | 2006-12-12 | 633,000 | 81.00 | 81.65 | 80.00 | 80.45 | 00:00:00 | 2006-12-13 | 759,500 | 80.45 | 82.80 | 80.05 | 82.10 | 00:00:00 | 2006-12-14 | 398,500 | 82.50 | 82.50 | 81.55 | 82.05 | 00:00:00 | 2006-12-15 | 910,900 | 82.05 | 82.90 | 81.10 | 82.35 | 00:00:00 | 2006-12-18 | 248,200 | 82.60 | 83.00 | 82.00 | 82.65 | 00:00:00 | 2006-12-19 | 549,800 | 82.65 | 82.65 | 80.20 | 80.65 | 00:00:00 | 2006-12-20 | 451,700 | 80.00 | 80.60 | 78.85 | 79.95 | 00:00:00 | 2006-12-21 | 528,000 | 79.45 | 80.50 | 77.85 | 78.10 | 00:00:00 | 2006-12-22 | 20,851,000 | 77.80 | 77.80 | 75.80 | 76.10 | 00:00:00 | 2006-12-25 | 0 | 76.10 | 76.10 | 76.10 | 76.10 | 00:00:00 | 2006-12-26 | 0 | 76.10 | 76.10 | 76.10 | 76.10 | 00:00:00 | 2006-12-27 | 604,700 | 73.50 | 77.85 | 73.50 | 77.25 | 00:00:00 | 2006-12-28 | 308,700 | 77.85 | 78.00 | 76.35 | 77.45 | 00:00:00 | 2006-12-29 | 426,000 | 77.85 | 77.95 | 76.40 | 77.20 | 00:00:00 | 2007-01-01 | 0 | 77.20 | 77.20 | 77.20 | 77.20 | 00:00:00 | 2007-01-02 | 409,700 | 77.65 | 80.65 | 77.65 | 79.65 | 00:00:00 | 2007-01-03 | 1,750,600 | 80.70 | 80.80 | 78.20 | 79.15 | 00:00:00 | 2007-01-04 | 1,097,500 | 78.55 | 79.00 | 77.50 | 78.40 | 00:00:00 | 2007-01-05 | 1,600,200 | 77.80 | 78.70 | 77.80 | 78.25 | 00:00:00 | 2007-01-08 | 388,900 | 77.60 | 78.35 | 77.60 | 78.00 | 00:00:00 | 2007-01-09 | 394,400 | 78.05 | 78.45 | 77.65 | 77.80 | 00:00:00 | 2007-01-10 | 1,073,600 | 77.50 | 77.95 | 74.70 | 75.15 | 00:00:00 | 2007-01-11 | 661,100 | 75.80 | 77.45 | 75.55 | 77.40 | 00:00:00 | 2007-01-12 | 249,800 | 77.55 | 77.85 | 77.10 | 77.75 | 00:00:00 | 2007-01-15 | 2,242,000 | 77.95 | 79.90 | 77.70 | 79.50 | 00:00:00 | 2007-01-16 | 450,800 | 79.90 | 79.90 | 78.10 | 78.50 | 00:00:00 | 2007-01-17 | 344,400 | 78.95 | 79.50 | 78.50 | 79.10 | 00:00:00 | 2007-01-18 | 389,700 | 79.30 | 79.90 | 78.35 | 78.80 | 00:00:00 | 2007-01-19 | 384,100 | 78.95 | 79.45 | 78.35 | 79.20 | 00:00:00 | 2007-01-22 | 383,100 | 79.45 | 79.80 | 78.25 | 78.35 | 00:00:00 | 2007-01-23 | 446,400 | 79.25 | 79.80 | 78.40 | 79.30 | 00:00:00 | 2007-01-24 | 482,100 | 79.35 | 81.55 | 79.25 | 80.80 | 00:00:00 | 2007-01-25 | 316,500 | 81.10 | 81.20 | 79.85 | 80.15 | 00:00:00 | 2007-01-26 | 402,900 | 80.00 | 80.25 | 78.75 | 78.90 | 00:00:00 | 2007-01-29 | 117,700 | 79.00 | 80.40 | 79.00 | 79.60 | 00:00:00 | 2007-01-30 | 273,600 | 79.30 | 79.95 | 78.70 | 79.95 | 00:00:00 | 2007-01-31 | 376,100 | 80.40 | 80.95 | 79.10 | 80.10 | 00:00:00 | 2007-02-01 | 270,700 | 80.75 | 81.40 | 80.20 | 80.90 | 00:00:00 | 2007-02-02 | 133,200 | 81.10 | 81.30 | 80.55 | 81.15 | 00:00:00 | 2007-02-05 | 176,200 | 80.70 | 81.50 | 80.50 | 81.45 | 00:00:00 | 2007-02-06 | 350,500 | 81.50 | 82.55 | 81.05 | 81.25 | 00:00:00 | 2007-02-07 | 618,400 | 81.85 | 83.00 | 81.25 | 82.95 | 00:00:00 | 2007-02-08 | 339,200 | 82.95 | 82.95 | 81.60 | 82.30 | 00:00:00 | 2007-02-09 | 1,171,200 | 82.65 | 84.20 | 82.55 | 83.90 | 00:00:00 | 2007-02-12 | 678,400 | 83.40 | 84.30 | 82.50 | 83.50 | 00:00:00 | 2007-02-13 | 463,700 | 84.00 | 84.05 | 82.40 | 82.75 | 00:00:00 | 2007-02-14 | 550,100 | 83.05 | 83.30 | 82.10 | 82.50 | 00:00:00 | 2007-02-15 | 324,500 | 83.10 | 83.10 | 81.35 | 82.50 | 00:00:00 | 2007-02-16 | 346,900 | 82.50 | 82.90 | 82.00 | 82.60 | 00:00:00 | 2007-02-19 | 154,900 | 82.90 | 83.50 | 82.60 | 82.60 | 00:00:00 | 2007-02-20 | 228,000 | 82.45 | 82.95 | 82.00 | 82.75 | 00:00:00 | 2007-02-21 | 280,000 | 82.75 | 83.20 | 80.40 | 81.25 | 00:00:00 | 2007-02-22 | 494,600 | 81.75 | 83.30 | 81.15 | 82.80 | 00:00:00 | 2007-02-23 | 231,900 | 83.10 | 83.25 | 81.90 | 82.25 | 00:00:00 | 2007-02-26 | 204,800 | 82.55 | 84.00 | 82.50 | 83.55 | 00:00:00 | 2007-02-27 | 392,300 | 82.75 | 83.30 | 78.95 | 78.95 | 00:00:00 | 2007-02-28 | 891,200 | 76.55 | 80.50 | 75.10 | 78.60 | 00:00:00 | 2007-03-01 | 440,700 | 78.60 | 80.80 | 75.55 | 77.50 | 00:00:00 | 2007-03-02 | 359,900 | 77.40 | 78.45 | 75.80 | 76.80 | 00:00:00 | 2007-03-05 | 514,000 | 75.50 | 76.80 | 74.00 | 75.25 | 00:00:00 | 2007-03-06 | 384,700 | 75.70 | 77.40 | 74.40 | 76.45 | 00:00:00 | 2007-03-07 | 254,800 | 76.60 | 77.65 | 75.60 | 77.25 | 00:00:00 | 2007-03-08 | 212,400 | 77.55 | 79.20 | 77.55 | 78.95 | 00:00:00 | 2007-03-09 | 412,400 | 79.15 | 79.45 | 77.25 | 78.20 | 00:00:00 | 2007-03-12 | 277,900 | 78.30 | 78.90 | 76.75 | 77.10 | 00:00:00 | 2007-03-13 | 679,200 | 77.20 | 78.10 | 75.80 | 75.80 | 00:00:00 | 2007-03-14 | 651,300 | 74.40 | 74.65 | 72.85 | 72.85 | 00:00:00 | 2007-03-15 | 444,000 | 74.00 | 74.50 | 73.30 | 74.20 | 00:00:00 | 2007-03-16 | 1,211,500 | 73.90 | 75.50 | 73.90 | 74.65 | 00:00:00 | 2007-03-19 | 279,300 | 75.40 | 76.35 | 75.00 | 76.35 | 00:00:00 | 2007-03-20 | 582,500 | 76.50 | 76.80 | 74.85 | 75.60 | 00:00:00 | 2007-03-21 | 479,100 | 75.75 | 75.75 | 74.60 | 75.05 | 00:00:00 | 2007-03-22 | 396,000 | 76.50 | 77.00 | 75.65 | 76.45 | 00:00:00 | 2007-03-23 | 278,600 | 76.10 | 76.35 | 75.50 | 76.20 | 00:00:00 | 2007-03-26 | 441,300 | 76.30 | 76.80 | 75.70 | 76.20 | 00:00:00 | 2007-03-27 | 454,200 | 77.00 | 77.60 | 76.20 | 76.75 | 00:00:00 | 2007-03-28 | 329,500 | 76.75 | 76.75 | 75.15 | 75.25 | 00:00:00 | 2007-03-29 | 437,500 | 75.80 | 76.25 | 75.10 | 75.80 | 00:00:00 | 2007-03-30 | 446,400 | 76.10 | 77.70 | 75.25 | 76.95 | 00:00:00 | 2007-04-02 | 512,600 | 77.30 | 78.75 | 77.00 | 78.10 | 00:00:00 | 2007-04-03 | 665,700 | 78.25 | 79.15 | 78.25 | 79.15 | 00:00:00 | 2007-04-04 | 488,100 | 79.20 | 79.30 | 78.00 | 78.45 | 00:00:00 | 2007-04-05 | 262,200 | 77.65 | 78.60 | 77.60 | 78.45 | 00:00:00 | 2007-04-06 | 0 | 78.45 | 78.45 | 78.45 | 78.45 | 00:00:00 | 2007-04-09 | 0 | 78.45 | 78.45 | 78.45 | 78.45 | 00:00:00 | 2007-04-10 | 415,400 | 78.50 | 78.50 | 77.55 | 78.05 | 00:00:00 | 2007-04-11 | 490,200 | 77.90 | 78.05 | 76.95 | 77.15 | 00:00:00 | 2007-04-12 | 454,000 | 76.30 | 77.10 | 75.10 | 76.25 | 00:00:00 | 2007-04-13 | 547,000 | 76.30 | 77.95 | 76.25 | 77.00 | 00:00:00 | 2007-04-16 | 632,600 | 77.50 | 77.85 | 76.20 | 76.60 | 00:00:00 | 2007-04-17 | 563,400 | 76.60 | 77.45 | 76.00 | 76.40 | 00:00:00 | 2007-04-18 | 302,700 | 76.35 | 76.50 | 75.15 | 75.65 | 00:00:00 | 2007-04-19 | 754,800 | 75.05 | 75.65 | 73.10 | 75.25 | 00:00:00 | 2007-04-20 | 714,800 | 75.50 | 77.00 | 75.40 | 76.75 | 00:00:00 | 2007-04-23 | 440,400 | 76.95 | 76.95 | 75.35 | 75.40 | 00:00:00 | 2007-04-24 | 2,316,100 | 75.15 | 75.85 | 69.25 | 70.35 | 00:00:00 | 2007-04-25 | 1,636,000 | 70.35 | 71.30 | 68.05 | 68.60 | 00:00:00 | 2007-04-26 | 1,209,000 | 70.00 | 70.70 | 68.20 | 69.50 | 00:00:00 | 2007-04-27 | 618,900 | 69.55 | 69.75 | 68.30 | 68.95 | 00:00:00 | 2007-04-30 | 435,900 | 69.00 | 70.00 | 68.50 | 68.60 | 00:00:00 | 2007-05-01 | 0 | 68.60 | 68.60 | 68.60 | 68.60 | 00:00:00 | 2007-05-02 | 812,000 | 68.50 | 69.40 | 67.65 | 67.90 | 00:00:00 | 2007-05-03 | 860,900 | 68.30 | 68.30 | 65.70 | 68.00 | 00:00:00 | 2007-05-04 | 871,600 | 67.75 | 70.05 | 67.65 | 70.00 | 00:00:00 | 2007-05-07 | 895,700 | 70.30 | 71.80 | 70.00 | 71.45 | 00:00:00 | 2007-05-08 | 926,000 | 71.50 | 71.60 | 69.95 | 70.20 | 00:00:00 | 2007-05-09 | 2,412,600 | 70.65 | 71.30 | 68.10 | 70.00 | 00:00:00 | 2007-05-10 | 917,400 | 70.00 | 70.15 | 68.15 | 68.15 | 00:00:00 | 2007-05-11 | 897,600 | 67.80 | 70.15 | 67.35 | 70.05 | 00:00:00 | 2007-05-14 | 598,200 | 70.40 | 70.75 | 69.05 | 69.35 | 00:00:00 | 2007-05-15 | 811,600 | 69.35 | 69.50 | 68.75 | 69.20 | 00:00:00 | 2007-05-16 | 745,400 | 69.25 | 70.00 | 68.75 | 69.85 | 00:00:00 | 2007-05-17 | 1,031,400 | 70.50 | 72.45 | 70.05 | 72.25 | 00:00:00 | 2007-05-18 | 1,107,100 | 71.95 | 73.85 | 71.90 | 73.85 | 00:00:00 | 2007-05-21 | 761,300 | 73.95 | 74.85 | 73.60 | 73.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|