|
 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 | | 2007-11-05 | 278,500 | 59.40 | 59.85 | 58.70 | 58.95 | 00:00:00 | | 2007-11-06 | 287,300 | 59.30 | 59.70 | 58.70 | 59.05 | 00:00:00 | | 2007-11-07 | 420,300 | 59.40 | 59.80 | 58.05 | 58.45 | 00:00:00 | | 2007-11-08 | 477,000 | 57.75 | 58.80 | 57.30 | 58.75 | 00:00:00 | | 2007-11-09 | 479,500 | 59.00 | 59.45 | 57.65 | 58.15 | 00:00:00 | | 2007-11-12 | 385,500 | 57.60 | 59.15 | 57.55 | 58.15 | 00:00:00 | | 2007-11-13 | 526,600 | 58.10 | 59.00 | 57.40 | 58.75 | 00:00:00 | | 2007-11-14 | 747,700 | 59.65 | 60.75 | 59.20 | 60.50 | 00:00:00 | | 2007-11-15 | 552,700 | 60.80 | 60.95 | 59.25 | 59.70 | 00:00:00 | | 2007-11-16 | 658,600 | 59.65 | 59.80 | 58.45 | 59.65 | 00:00:00 | | 2007-11-19 | 761,200 | 59.80 | 60.70 | 56.70 | 57.00 | 00:00:00 | | 2007-11-20 | 858,300 | 57.10 | 58.05 | 55.55 | 57.05 | 00:00:00 | | 2007-11-21 | 774,900 | 56.50 | 56.75 | 54.70 | 55.10 | 00:00:00 | | 2007-11-22 | 525,100 | 55.40 | 56.10 | 54.25 | 55.60 | 00:00:00 | | 2007-11-23 | 390,100 | 55.70 | 56.65 | 55.45 | 56.00 | 00:00:00 | | 2007-11-26 | 457,300 | 56.50 | 57.10 | 55.30 | 55.75 | 00:00:00 | | 2007-11-27 | 510,500 | 55.40 | 55.90 | 54.50 | 55.40 | 00:00:00 | | 2007-11-28 | 675,000 | 55.75 | 56.50 | 54.40 | 56.50 | 00:00:00 | | 2007-11-29 | 633,100 | 57.00 | 57.00 | 56.15 | 56.30 | 00:00:00 | | 2007-11-30 | 687,000 | 56.40 | 58.25 | 56.40 | 57.75 | 00:00:00 | | 2007-12-03 | 413,400 | 57.95 | 58.10 | 56.95 | 57.10 | 00:00:00 | | 2007-12-04 | 550,400 | 57.25 | 57.55 | 55.75 | 55.85 | 00:00:00 | | 2007-12-05 | 478,300 | 56.40 | 57.45 | 56.30 | 57.20 | 00:00:00 | | 2007-12-06 | 411,600 | 58.00 | 58.00 | 56.05 | 56.25 | 00:00:00 | | 2007-12-07 | 379,400 | 56.50 | 57.80 | 56.40 | 57.30 | 00:00:00 | | 2007-12-10 | 386,800 | 57.25 | 59.00 | 56.85 | 58.80 | 00:00:00 | | 2007-12-11 | 543,100 | 59.30 | 59.30 | 58.05 | 58.95 | 00:00:00 | | 2007-12-12 | 341,900 | 58.20 | 59.35 | 58.10 | 58.95 | 00:00:00 | | 2007-12-13 | 519,500 | 58.40 | 58.65 | 56.75 | 56.85 | 00:00:00 | | 2007-12-14 | 746,800 | 57.15 | 57.45 | 55.60 | 56.15 | 00:00:00 | | 2007-12-17 | 841,200 | 55.80 | 56.00 | 54.80 | 54.95 | 00:00:00 | | 2007-12-18 | 679,900 | 54.85 | 55.85 | 53.50 | 53.85 | 00:00:00 | | 2007-12-19 | 796,200 | 54.00 | 54.10 | 52.80 | 53.10 | 00:00:00 | | 2007-12-20 | 828,600 | 53.20 | 53.55 | 50.65 | 51.00 | 00:00:00 | | 2007-12-21 | 760,300 | 51.75 | 52.00 | 51.20 | 51.65 | 00:00:00 | | 2007-12-24 | 0 | 51.65 | 51.65 | 51.65 | 51.65 | 00:00:00 | | 2007-12-25 | 0 | 51.65 | 51.65 | 51.65 | 51.65 | 00:00:00 | | 2007-12-26 | 0 | 51.65 | 51.65 | 51.65 | 51.65 | 00:00:00 | | 2007-12-27 | 999,200 | 52.30 | 52.45 | 50.50 | 51.30 | 00:00:00 | | 2007-12-28 | 732,900 | 50.95 | 51.80 | 50.05 | 51.40 | 00:00:00 | | 2007-12-31 | 0 | 51.40 | 51.40 | 51.40 | 51.40 | 00:00:00 | | 2008-01-01 | 0 | 51.40 | 51.40 | 51.40 | 51.40 | 00:00:00 | | 2008-01-02 | 613,200 | 51.50 | 52.00 | 50.55 | 50.60 | 00:00:00 | | 2008-01-03 | 831,300 | 50.40 | 51.15 | 49.03 | 49.09 | 00:00:00 | | 2008-01-04 | 955,000 | 49.04 | 49.33 | 46.10 | 46.35 | 00:00:00 | | 2008-01-07 | 777,000 | 46.29 | 47.75 | 45.21 | 45.88 | 00:00:00 | | 2008-01-08 | 2,540,400 | 46.54 | 47.25 | 45.60 | 46.35 | 00:00:00 | | 2008-01-09 | 1,098,300 | 44.87 | 45.15 | 43.44 | 43.49 | 00:00:00 | | 2008-01-10 | 2,740,600 | 43.77 | 44.19 | 42.83 | 43.29 | 00:00:00 | | 2008-01-11 | 742,600 | 43.26 | 44.51 | 43.01 | 44.27 | 00:00:00 | | 2008-01-14 | 709,600 | 44.20 | 45.57 | 43.88 | 45.39 | 00:00:00 | | 2008-01-15 | 741,100 | 45.45 | 45.62 | 42.28 | 42.62 | 00:00:00 | | 2008-01-16 | 1,236,300 | 42.17 | 43.73 | 41.20 | 42.74 | 00:00:00 | | 2008-01-17 | 972,000 | 43.29 | 44.24 | 42.10 | 42.72 | 00:00:00 | | 2008-01-18 | 874,100 | 42.87 | 44.16 | 42.15 | 42.46 | 00:00:00 | | 2008-01-21 | 967,700 | 42.54 | 42.54 | 40.45 | 40.82 | 00:00:00 | | 2008-01-22 | 1,764,300 | 40.01 | 43.50 | 38.52 | 43.35 | 00:00:00 | | 2008-01-23 | 932,200 | 44.21 | 44.21 | 41.03 | 41.72 | 00:00:00 | | 2008-01-24 | 1,045,400 | 43.37 | 44.16 | 42.95 | 44.00 | 00:00:00 | | 2008-01-25 | 1,219,900 | 44.51 | 45.30 | 42.82 | 43.30 | 00:00:00 | | 2008-01-28 | 829,400 | 42.71 | 45.23 | 42.10 | 44.93 | 00:00:00 | | 2008-01-29 | 858,100 | 45.99 | 46.73 | 45.37 | 46.38 | 00:00:00 | | 2008-01-30 | 939,700 | 46.27 | 47.30 | 45.55 | 45.90 | 00:00:00 | | 2008-01-31 | 1,188,700 | 45.78 | 46.90 | 43.34 | 44.47 | 00:00:00 | | 2008-02-01 | 1,036,800 | 45.26 | 46.58 | 44.63 | 45.50 | 00:00:00 | | 2008-02-04 | 619,600 | 46.22 | 46.90 | 46.20 | 46.57 | 00:00:00 | | 2008-02-05 | 639,000 | 46.40 | 46.50 | 43.11 | 43.37 | 00:00:00 | | 2008-02-06 | 571,700 | 43.40 | 44.20 | 43.10 | 43.75 | 00:00:00 | | 2008-02-07 | 745,000 | 43.75 | 43.94 | 42.50 | 43.00 | 00:00:00 | | 2008-02-08 | 448,100 | 43.45 | 43.82 | 42.17 | 42.66 | 00:00:00 | | 2008-02-11 | 642,000 | 42.00 | 42.15 | 41.20 | 41.25 | 00:00:00 | | 2008-02-12 | 613,800 | 41.59 | 43.40 | 41.16 | 42.53 | 00:00:00 | | 2008-02-13 | 567,200 | 42.14 | 43.93 | 42.08 | 42.89 | 00:00:00 | | 2008-02-14 | 449,200 | 43.68 | 43.91 | 42.98 | 43.17 | 00:00:00 | | 2008-02-15 | 466,500 | 42.89 | 43.50 | 42.12 | 42.71 | 00:00:00 | | 2008-02-18 | 305,400 | 42.97 | 43.80 | 42.84 | 43.38 | 00:00:00 | | 2008-02-19 | 528,500 | 43.07 | 43.83 | 42.00 | 42.99 | 00:00:00 | | 2008-02-20 | 577,000 | 42.31 | 42.80 | 41.75 | 42.22 | 00:00:00 | | 2008-02-21 | 629,600 | 42.70 | 42.70 | 41.91 | 41.92 | 00:00:00 | | 2008-02-22 | 713,800 | 41.66 | 42.09 | 40.77 | 41.05 | 00:00:00 | | 2008-02-25 | 701,900 | 41.63 | 41.82 | 40.30 | 40.59 | 00:00:00 | | 2008-02-26 | 788,400 | 40.74 | 42.19 | 40.52 | 41.78 | 00:00:00 | | 2008-02-27 | 1,006,500 | 41.58 | 41.88 | 40.80 | 41.78 | 00:00:00 | | 2008-02-28 | 988,900 | 41.74 | 43.15 | 40.75 | 40.76 | 00:00:00 | | 2008-02-29 | 939,500 | 40.62 | 40.98 | 39.55 | 40.08 | 00:00:00 | | 2008-03-03 | 590,400 | 39.50 | 39.74 | 38.90 | 38.93 | 00:00:00 | | 2008-03-04 | 1,114,300 | 39.11 | 39.40 | 37.05 | 37.34 | 00:00:00 | | 2008-03-05 | 1,004,700 | 37.70 | 38.65 | 37.40 | 37.80 | 00:00:00 | | 2008-03-06 | 594,700 | 37.82 | 38.17 | 37.16 | 37.36 | 00:00:00 | | 2008-03-07 | 1,110,700 | 36.77 | 38.03 | 36.22 | 37.64 | 00:00:00 | | 2008-03-10 | 771,500 | 37.26 | 37.34 | 36.02 | 36.23 | 00:00:00 | | 2008-03-11 | 853,200 | 36.49 | 38.01 | 36.40 | 37.50 | 00:00:00 | | 2008-03-12 | 843,000 | 38.48 | 38.69 | 37.87 | 38.50 | 00:00:00 | | 2008-03-13 | 956,600 | 37.81 | 39.10 | 37.30 | 38.95 | 00:00:00 | | 2008-03-14 | 1,730,800 | 39.12 | 41.81 | 38.93 | 41.44 | 00:00:00 | | 2008-03-17 | 1,205,200 | 40.17 | 41.18 | 39.86 | 39.90 | 00:00:00 | | 2008-03-18 | 876,500 | 40.50 | 41.29 | 40.18 | 40.82 | 00:00:00 | | 2008-03-19 | 608,000 | 41.38 | 41.38 | 40.35 | 40.70 | 00:00:00 | | 2008-03-20 | 604,700 | 40.18 | 41.00 | 39.97 | 40.42 | 00:00:00 | | 2008-03-21 | 0 | 40.42 | 40.42 | 40.42 | 40.42 | 00:00:00 | | 2008-03-24 | 0 | 40.42 | 40.42 | 40.42 | 40.42 | 00:00:00 | | 2008-03-25 | 612,000 | 41.44 | 41.75 | 41.22 | 41.43 | 00:00:00 | | 2008-03-26 | 545,800 | 41.25 | 41.69 | 41.02 | 41.29 | 00:00:00 | | 2008-03-27 | 906,600 | 41.75 | 42.71 | 41.74 | 42.40 | 00:00:00 | | 2008-03-28 | 686,100 | 42.41 | 42.76 | 42.15 | 42.47 | 00:00:00 | | 2008-03-31 | 701,100 | 42.40 | 42.40 | 41.45 | 41.70 | 00:00:00 | | 2008-04-01 | 877,800 | 41.67 | 43.85 | 41.60 | 43.80 | 00:00:00 | | 2008-04-02 | 1,131,100 | 43.70 | 45.20 | 43.61 | 44.94 | 00:00:00 | | 2008-04-03 | 975,100 | 44.75 | 45.30 | 44.36 | 44.89 | 00:00:00 | | 2008-04-04 | 549,100 | 45.18 | 46.00 | 44.75 | 46.00 | 00:00:00 | | 2008-04-07 | 617,800 | 46.01 | 46.99 | 46.01 | 46.58 | 00:00:00 | | 2008-04-08 | 882,100 | 46.60 | 46.60 | 45.30 | 45.90 | 00:00:00 | | 2008-04-09 | 538,400 | 45.78 | 46.82 | 45.46 | 46.06 | 00:00:00 | | 2008-04-10 | 1,420,100 | 45.85 | 46.05 | 43.91 | 44.59 | 00:00:00 | | 2008-04-11 | 693,100 | 44.85 | 45.28 | 43.85 | 44.44 | 00:00:00 | | 2008-04-14 | 346,300 | 44.01 | 44.52 | 43.37 | 44.10 | 00:00:00 | | 2008-04-15 | 448,100 | 44.00 | 45.89 | 44.00 | 45.51 | 00:00:00 | | 2008-04-16 | 890,200 | 45.89 | 47.22 | 45.89 | 47.02 | 00:00:00 | | 2008-04-17 | 529,900 | 47.22 | 47.22 | 46.57 | 46.95 | 00:00:00 | | 2008-04-18 | 881,300 | 47.08 | 47.90 | 46.59 | 47.50 | 00:00:00 | | 2008-04-21 | 669,700 | 47.45 | 47.80 | 45.50 | 45.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
