|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-05-21 | 761,300 | 73.95 | 74.85 | 73.60 | 73.80 | 00:00:00 | 2007-05-22 | 585,200 | 73.90 | 74.70 | 72.45 | 74.50 | 00:00:00 | 2007-05-23 | 885,600 | 74.20 | 76.10 | 74.20 | 76.00 | 00:00:00 | 2007-05-24 | 784,800 | 75.00 | 75.90 | 74.75 | 75.30 | 00:00:00 | 2007-05-25 | 932,100 | 74.55 | 75.00 | 73.60 | 74.05 | 00:00:00 | 2007-05-28 | 154,000 | 74.40 | 74.70 | 74.20 | 74.65 | 00:00:00 | 2007-05-29 | 400,300 | 75.05 | 75.70 | 74.70 | 75.00 | 00:00:00 | 2007-05-30 | 1,077,800 | 74.10 | 74.25 | 72.40 | 73.00 | 00:00:00 | 2007-05-31 | 763,400 | 73.90 | 73.90 | 73.15 | 73.50 | 00:00:00 | 2007-06-01 | 0 | 73.50 | 73.50 | 73.50 | 73.50 | 00:00:00 | 2007-06-04 | 1,517,300 | 73.00 | 73.25 | 70.75 | 71.10 | 00:00:00 | 2007-06-05 | 1,100,400 | 71.00 | 73.65 | 70.30 | 72.65 | 00:00:00 | 2007-06-06 | 814,500 | 72.60 | 72.65 | 69.70 | 69.70 | 00:00:00 | 2007-06-07 | 738,100 | 70.25 | 71.00 | 68.30 | 68.90 | 00:00:00 | 2007-06-08 | 717,200 | 68.60 | 69.45 | 67.70 | 69.05 | 00:00:00 | 2007-06-11 | 790,900 | 70.40 | 71.05 | 69.70 | 71.05 | 00:00:00 | 2007-06-12 | 518,100 | 71.10 | 71.20 | 68.95 | 69.20 | 00:00:00 | 2007-06-13 | 564,000 | 69.10 | 69.45 | 68.25 | 69.45 | 00:00:00 | 2007-06-14 | 511,100 | 70.10 | 70.60 | 69.25 | 70.05 | 00:00:00 | 2007-06-15 | 980,200 | 70.15 | 70.90 | 69.25 | 70.60 | 00:00:00 | 2007-06-18 | 475,300 | 70.90 | 71.00 | 69.70 | 70.00 | 00:00:00 | 2007-06-19 | 926,600 | 70.10 | 70.80 | 68.75 | 69.15 | 00:00:00 | 2007-06-20 | 771,300 | 69.60 | 69.60 | 67.85 | 67.90 | 00:00:00 | 2007-06-21 | 1,418,300 | 67.20 | 67.80 | 66.05 | 67.45 | 00:00:00 | 2007-06-22 | 679,300 | 67.80 | 67.80 | 66.50 | 67.40 | 00:00:00 | 2007-06-25 | 675,100 | 66.55 | 68.65 | 66.45 | 68.60 | 00:00:00 | 2007-06-26 | 999,900 | 67.90 | 68.60 | 67.10 | 67.45 | 00:00:00 | 2007-06-27 | 1,735,300 | 66.90 | 67.40 | 65.75 | 67.05 | 00:00:00 | 2007-06-28 | 1,618,000 | 67.50 | 68.30 | 67.10 | 67.70 | 00:00:00 | 2007-06-29 | 934,200 | 68.50 | 68.50 | 66.30 | 66.95 | 00:00:00 | 2007-07-02 | 1,200,000 | 67.00 | 67.60 | 66.55 | 66.80 | 00:00:00 | 2007-07-03 | 572,000 | 67.00 | 68.15 | 67.00 | 67.85 | 00:00:00 | 2007-07-04 | 1,249,400 | 67.85 | 70.90 | 67.70 | 70.30 | 00:00:00 | 2007-07-05 | 1,355,400 | 70.50 | 71.55 | 69.70 | 70.50 | 00:00:00 | 2007-07-06 | 3,580,400 | 70.55 | 70.85 | 70.20 | 70.70 | 00:00:00 | 2007-07-09 | 423,600 | 70.25 | 70.90 | 69.50 | 69.55 | 00:00:00 | 2007-07-10 | 4,583,100 | 69.65 | 70.00 | 67.40 | 67.60 | 00:00:00 | 2007-07-11 | 1,499,200 | 67.25 | 69.05 | 66.75 | 68.90 | 00:00:00 | 2007-07-12 | 667,700 | 69.00 | 69.30 | 66.90 | 68.40 | 00:00:00 | 2007-07-13 | 1,160,300 | 70.50 | 71.45 | 68.40 | 70.20 | 00:00:00 | 2007-07-16 | 555,600 | 70.25 | 70.70 | 69.50 | 70.20 | 00:00:00 | 2007-07-17 | 333,400 | 69.85 | 70.50 | 69.15 | 69.95 | 00:00:00 | 2007-07-18 | 327,200 | 69.50 | 70.00 | 68.65 | 69.65 | 00:00:00 | 2007-07-19 | 1,046,700 | 70.00 | 70.70 | 69.20 | 69.95 | 00:00:00 | 2007-07-20 | 823,800 | 70.00 | 70.40 | 67.75 | 68.15 | 00:00:00 | 2007-07-23 | 705,600 | 68.30 | 69.30 | 67.85 | 69.20 | 00:00:00 | 2007-07-24 | 902,700 | 69.35 | 69.65 | 67.90 | 68.05 | 00:00:00 | 2007-07-25 | 534,200 | 67.60 | 68.70 | 66.85 | 67.85 | 00:00:00 | 2007-07-26 | 594,800 | 67.85 | 68.05 | 65.70 | 65.70 | 00:00:00 | 2007-07-27 | 700,200 | 65.10 | 66.95 | 65.00 | 65.45 | 00:00:00 | 2007-07-30 | 401,900 | 65.50 | 66.85 | 65.30 | 65.65 | 00:00:00 | 2007-07-31 | 626,500 | 66.35 | 66.90 | 65.95 | 66.85 | 00:00:00 | 2007-08-01 | 731,100 | 66.00 | 66.90 | 65.15 | 65.50 | 00:00:00 | 2007-08-02 | 340,300 | 66.00 | 66.85 | 65.80 | 66.25 | 00:00:00 | 2007-08-03 | 649,800 | 66.40 | 66.85 | 64.25 | 64.40 | 00:00:00 | 2007-08-06 | 475,400 | 64.05 | 65.20 | 63.60 | 64.55 | 00:00:00 | 2007-08-07 | 477,900 | 65.00 | 65.45 | 64.20 | 64.60 | 00:00:00 | 2007-08-08 | 854,100 | 65.00 | 65.00 | 63.70 | 64.25 | 00:00:00 | 2007-08-09 | 978,600 | 64.35 | 64.35 | 62.25 | 62.85 | 00:00:00 | 2007-08-10 | 823,800 | 61.90 | 61.90 | 60.50 | 61.20 | 00:00:00 | 2007-08-13 | 708,100 | 61.45 | 62.10 | 60.75 | 61.55 | 00:00:00 | 2007-08-14 | 610,800 | 61.75 | 62.85 | 60.50 | 61.80 | 00:00:00 | 2007-08-15 | 294,000 | 61.30 | 62.20 | 60.80 | 61.75 | 00:00:00 | 2007-08-16 | 674,300 | 60.60 | 60.90 | 58.80 | 58.95 | 00:00:00 | 2007-08-17 | 736,500 | 58.70 | 60.25 | 57.45 | 58.70 | 00:00:00 | 2007-08-20 | 357,500 | 58.85 | 59.95 | 58.80 | 59.65 | 00:00:00 | 2007-08-21 | 645,600 | 60.00 | 61.45 | 58.25 | 60.85 | 00:00:00 | 2007-08-22 | 880,300 | 60.95 | 62.75 | 60.45 | 62.60 | 00:00:00 | 2007-08-23 | 562,800 | 62.75 | 63.90 | 62.30 | 63.05 | 00:00:00 | 2007-08-24 | 310,800 | 62.80 | 63.95 | 62.20 | 63.75 | 00:00:00 | 2007-08-27 | 224,600 | 63.95 | 64.25 | 63.10 | 63.65 | 00:00:00 | 2007-08-28 | 626,200 | 63.35 | 63.55 | 61.35 | 61.85 | 00:00:00 | 2007-08-29 | 467,400 | 61.00 | 62.85 | 60.80 | 62.45 | 00:00:00 | 2007-08-30 | 274,800 | 62.95 | 63.45 | 61.80 | 62.75 | 00:00:00 | 2007-08-31 | 536,200 | 63.25 | 64.00 | 63.05 | 63.95 | 00:00:00 | 2007-09-03 | 175,800 | 64.05 | 64.75 | 64.00 | 64.50 | 00:00:00 | 2007-09-04 | 255,100 | 64.70 | 64.75 | 63.70 | 64.60 | 00:00:00 | 2007-09-05 | 324,000 | 64.55 | 64.60 | 62.25 | 62.50 | 00:00:00 | 2007-09-06 | 734,200 | 62.50 | 63.45 | 60.45 | 61.30 | 00:00:00 | 2007-09-07 | 554,000 | 61.25 | 61.50 | 58.90 | 59.20 | 00:00:00 | 2007-09-10 | 927,300 | 58.85 | 59.65 | 57.50 | 57.70 | 00:00:00 | 2007-09-11 | 460,100 | 57.95 | 59.20 | 57.65 | 58.85 | 00:00:00 | 2007-09-12 | 536,600 | 58.60 | 59.40 | 57.70 | 58.10 | 00:00:00 | 2007-09-13 | 546,300 | 57.95 | 58.50 | 56.55 | 57.90 | 00:00:00 | 2007-09-14 | 909,600 | 57.15 | 57.50 | 54.30 | 55.10 | 00:00:00 | 2007-09-17 | 1,103,900 | 55.10 | 55.45 | 51.80 | 53.85 | 00:00:00 | 2007-09-18 | 1,205,000 | 54.30 | 56.10 | 53.60 | 55.50 | 00:00:00 | 2007-09-19 | 1,028,200 | 57.00 | 59.05 | 56.95 | 57.95 | 00:00:00 | 2007-09-20 | 696,800 | 57.45 | 58.70 | 57.00 | 57.75 | 00:00:00 | 2007-09-21 | 756,000 | 57.55 | 58.50 | 57.55 | 57.85 | 00:00:00 | 2007-09-24 | 824,200 | 57.95 | 58.15 | 57.10 | 57.60 | 00:00:00 | 2007-09-25 | 897,200 | 57.25 | 57.50 | 55.10 | 55.60 | 00:00:00 | 2007-09-26 | 1,340,300 | 55.95 | 56.85 | 55.65 | 56.20 | 00:00:00 | 2007-09-27 | 575,900 | 56.85 | 57.35 | 56.30 | 56.80 | 00:00:00 | 2007-09-28 | 725,300 | 56.70 | 57.15 | 55.95 | 56.75 | 00:00:00 | 2007-10-01 | 502,600 | 56.90 | 57.55 | 56.25 | 57.40 | 00:00:00 | 2007-10-02 | 1,165,900 | 57.90 | 60.30 | 57.90 | 59.75 | 00:00:00 | 2007-10-03 | 928,800 | 59.85 | 61.60 | 59.25 | 61.45 | 00:00:00 | 2007-10-04 | 526,800 | 61.20 | 61.55 | 60.20 | 60.75 | 00:00:00 | 2007-10-05 | 545,900 | 60.75 | 61.00 | 59.90 | 60.75 | 00:00:00 | 2007-10-08 | 487,800 | 60.90 | 61.25 | 59.20 | 59.75 | 00:00:00 | 2007-10-09 | 385,600 | 59.85 | 60.10 | 59.35 | 59.75 | 00:00:00 | 2007-10-10 | 366,000 | 60.00 | 60.90 | 59.75 | 60.45 | 00:00:00 | 2007-10-11 | 383,200 | 60.55 | 61.35 | 60.20 | 61.20 | 00:00:00 | 2007-10-12 | 426,700 | 60.75 | 60.75 | 59.25 | 59.80 | 00:00:00 | 2007-10-15 | 622,300 | 59.75 | 60.00 | 58.50 | 58.60 | 00:00:00 | 2007-10-16 | 570,400 | 58.45 | 58.50 | 57.25 | 57.95 | 00:00:00 | 2007-10-17 | 416,800 | 57.85 | 59.45 | 57.55 | 58.50 | 00:00:00 | 2007-10-18 | 584,800 | 58.75 | 59.00 | 57.15 | 57.55 | 00:00:00 | 2007-10-19 | 449,400 | 57.50 | 57.90 | 57.15 | 57.45 | 00:00:00 | 2007-10-22 | 492,000 | 56.30 | 56.90 | 55.45 | 56.15 | 00:00:00 | 2007-10-23 | 708,400 | 56.45 | 57.75 | 56.45 | 57.50 | 00:00:00 | 2007-10-24 | 551,100 | 57.45 | 57.80 | 56.50 | 57.00 | 00:00:00 | 2007-10-25 | 285,600 | 57.60 | 57.70 | 56.70 | 57.40 | 00:00:00 | 2007-10-26 | 496,800 | 57.60 | 58.65 | 56.95 | 58.45 | 00:00:00 | 2007-10-29 | 491,900 | 58.90 | 59.95 | 58.70 | 59.55 | 00:00:00 | 2007-10-30 | 477,300 | 59.50 | 60.00 | 59.00 | 59.90 | 00:00:00 | 2007-10-31 | 534,700 | 59.75 | 60.35 | 59.30 | 60.10 | 00:00:00 | 2007-11-01 | 496,200 | 60.10 | 61.15 | 58.70 | 59.70 | 00:00:00 | 2007-11-02 | 368,400 | 58.95 | 60.20 | 58.70 | 59.70 | 00:00:00 | 2007-11-05 | 278,500 | 59.40 | 59.85 | 58.70 | 58.95 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|