|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-04-21 | 669,700 | 47.45 | 47.80 | 45.50 | 45.79 | 00:00:00 | | 2008-04-22 | 474,200 | 45.35 | 45.96 | 44.91 | 45.09 | 00:00:00 | | 2008-04-23 | 599,900 | 45.24 | 46.37 | 45.01 | 46.19 | 00:00:00 | | 2008-04-24 | 619,800 | 46.19 | 46.50 | 44.95 | 45.67 | 00:00:00 | | 2008-04-25 | 673,600 | 45.94 | 46.98 | 45.66 | 46.45 | 00:00:00 | | 2008-04-28 | 330,400 | 46.55 | 47.69 | 46.50 | 47.28 | 00:00:00 | | 2008-04-29 | 531,700 | 47.15 | 47.63 | 45.85 | 46.21 | 00:00:00 | | 2008-04-30 | 337,800 | 46.42 | 47.30 | 45.66 | 46.26 | 00:00:00 | | 2008-05-02 | 552,900 | 46.73 | 47.94 | 46.73 | 47.77 | 00:00:00 | | 2008-05-05 | 296,200 | 47.66 | 47.67 | 47.03 | 47.24 | 00:00:00 | | 2008-05-06 | 365,900 | 47.06 | 47.50 | 46.09 | 46.63 | 00:00:00 | | 2008-05-07 | 234,000 | 46.75 | 47.23 | 46.63 | 46.92 | 00:00:00 | | 2008-05-08 | 294,100 | 46.61 | 47.13 | 46.51 | 47.00 | 00:00:00 | | 2008-05-09 | 264,300 | 46.85 | 46.99 | 46.01 | 46.41 | 00:00:00 | | 2008-05-12 | 235,300 | 46.20 | 47.16 | 46.20 | 46.47 | 00:00:00 | | 2008-05-13 | 397,900 | 46.80 | 47.04 | 45.66 | 46.00 | 00:00:00 | | 2008-05-14 | 607,300 | 46.00 | 47.18 | 45.50 | 47.05 | 00:00:00 | | 2008-05-15 | 367,200 | 47.05 | 47.10 | 46.45 | 46.82 | 00:00:00 | | 2008-05-16 | 443,400 | 47.18 | 47.34 | 46.52 | 46.72 | 00:00:00 | | 2008-05-19 | 298,000 | 46.78 | 47.90 | 46.70 | 47.84 | 00:00:00 | | 2008-05-20 | 355,900 | 47.64 | 47.69 | 46.65 | 46.76 | 00:00:00 | | 2008-05-21 | 456,600 | 47.04 | 47.30 | 46.11 | 46.40 | 00:00:00 | | 2008-05-22 | 731,700 | 45.84 | 46.25 | 45.41 | 45.42 | 00:00:00 | | 2008-05-23 | 920,100 | 44.91 | 45.40 | 44.19 | 44.40 | 00:00:00 | | 2008-05-26 | 370,000 | 44.26 | 44.49 | 44.05 | 44.10 | 00:00:00 | | 2008-05-27 | 489,200 | 44.23 | 44.54 | 43.80 | 44.31 | 00:00:00 | | 2008-05-28 | 436,500 | 44.37 | 44.71 | 43.95 | 44.35 | 00:00:00 | | 2008-05-29 | 415,600 | 44.39 | 44.50 | 43.82 | 44.35 | 00:00:00 | | 2008-05-30 | 384,200 | 44.41 | 44.74 | 44.29 | 44.41 | 00:00:00 | | 2008-06-02 | 509,300 | 44.45 | 44.53 | 43.68 | 43.68 | 00:00:00 | | 2008-06-03 | 938,200 | 43.31 | 44.50 | 43.17 | 43.55 | 00:00:00 | | 2008-06-04 | 483,200 | 43.58 | 43.65 | 42.70 | 43.21 | 00:00:00 | | 2008-06-05 | 443,300 | 43.23 | 44.20 | 42.70 | 42.89 | 00:00:00 | | 2008-06-06 | 492,900 | 43.25 | 43.80 | 41.40 | 41.43 | 00:00:00 | | 2008-06-09 | 1,384,295 | 29.25 | 29.46 | 28.27 | 28.50 | 00:00:00 | | 2008-06-10 | 852,400 | 39.24 | 40.35 | 38.77 | 39.88 | 00:00:00 | | 2008-06-11 | 882,900 | 39.92 | 40.42 | 38.52 | 39.19 | 00:00:00 | | 2008-06-12 | 1,034,700 | 39.23 | 39.85 | 39.23 | 39.54 | 00:00:00 | | 2008-06-13 | 597,600 | 39.50 | 39.94 | 38.98 | 39.70 | 00:00:00 | | 2008-06-16 | 589,500 | 39.96 | 40.95 | 39.88 | 40.33 | 00:00:00 | | 2008-06-17 | 568,200 | 40.38 | 40.90 | 40.06 | 40.41 | 00:00:00 | | 2008-06-18 | 482,800 | 40.13 | 40.20 | 39.06 | 39.38 | 00:00:00 | | 2008-06-19 | 303,200 | 39.19 | 40.55 | 39.00 | 39.63 | 00:00:00 | | 2008-06-20 | 767,500 | 39.88 | 40.46 | 38.96 | 39.86 | 00:00:00 | | 2008-06-23 | 370,200 | 39.64 | 39.93 | 38.91 | 38.98 | 00:00:00 | | 2008-06-24 | 615,800 | 38.81 | 39.83 | 37.38 | 39.10 | 00:00:00 | | 2008-06-25 | 612,400 | 39.02 | 40.74 | 39.02 | 40.60 | 00:00:00 | | 2008-06-26 | 612,400 | 40.40 | 40.40 | 38.86 | 38.86 | 00:00:00 | | 2008-06-27 | 539,300 | 38.78 | 39.81 | 38.37 | 39.32 | 00:00:00 | | 2008-06-30 | 562,700 | 39.10 | 39.30 | 37.28 | 37.74 | 00:00:00 | | 2008-07-01 | 909,000 | 37.52 | 37.75 | 35.60 | 35.71 | 00:00:00 | | 2008-07-02 | 1,029,500 | 35.74 | 36.35 | 35.01 | 35.15 | 00:00:00 | | 2008-07-03 | 716,600 | 34.61 | 35.88 | 33.70 | 35.57 | 00:00:00 | | 2008-07-04 | 397,100 | 35.64 | 35.90 | 34.31 | 34.82 | 00:00:00 | | 2008-07-07 | 631,100 | 34.00 | 35.33 | 34.00 | 35.07 | 00:00:00 | | 2008-07-08 | 515,400 | 34.67 | 35.13 | 34.29 | 34.47 | 00:00:00 | | 2008-07-09 | 692,500 | 35.00 | 36.36 | 34.58 | 36.02 | 00:00:00 | | 2008-07-10 | 614,000 | 35.43 | 36.10 | 34.96 | 35.80 | 00:00:00 | | 2008-07-11 | 552,100 | 36.20 | 36.75 | 34.45 | 34.55 | 00:00:00 | | 2008-07-14 | 335,800 | 34.79 | 36.50 | 34.77 | 34.96 | 00:00:00 | | 2008-07-15 | 611,800 | 34.59 | 34.72 | 31.80 | 33.65 | 00:00:00 | | 2008-07-16 | 601,000 | 33.71 | 35.38 | 33.27 | 34.88 | 00:00:00 | | 2008-07-17 | 810,500 | 36.00 | 37.59 | 35.87 | 36.50 | 00:00:00 | | 2008-07-18 | 628,500 | 36.21 | 37.50 | 35.40 | 36.91 | 00:00:00 | | 2008-07-21 | 426,000 | 36.77 | 36.95 | 35.29 | 36.50 | 00:00:00 | | 2008-07-22 | 583,800 | 35.98 | 36.37 | 34.51 | 35.76 | 00:00:00 | | 2008-07-23 | 623,100 | 36.37 | 38.50 | 36.30 | 36.86 | 00:00:00 | | 2008-07-24 | 539,300 | 37.47 | 37.50 | 35.07 | 35.19 | 00:00:00 | | 2008-07-25 | 356,500 | 34.77 | 34.88 | 33.77 | 34.56 | 00:00:00 | | 2008-07-28 | 280,900 | 34.40 | 34.80 | 33.70 | 33.88 | 00:00:00 | | 2008-07-29 | 604,400 | 33.36 | 33.86 | 33.12 | 33.58 | 00:00:00 | | 2008-07-30 | 773,100 | 34.44 | 36.46 | 33.76 | 34.18 | 00:00:00 | | 2008-07-31 | 624,800 | 34.17 | 34.56 | 33.25 | 33.93 | 00:00:00 | | 2008-08-01 | 338,000 | 33.42 | 34.40 | 32.70 | 32.93 | 00:00:00 | | 2008-08-04 | 307,400 | 32.63 | 32.99 | 31.65 | 31.90 | 00:00:00 | | 2008-08-05 | 323,100 | 32.07 | 33.38 | 31.70 | 33.13 | 00:00:00 | | 2008-08-06 | 405,600 | 33.52 | 33.81 | 32.98 | 33.71 | 00:00:00 | | 2008-08-07 | 387,600 | 33.71 | 34.35 | 33.27 | 33.36 | 00:00:00 | | 2008-08-08 | 448,900 | 33.17 | 34.64 | 33.11 | 34.53 | 00:00:00 | | 2008-08-11 | 494,000 | 34.79 | 36.31 | 34.57 | 36.11 | 00:00:00 | | 2008-08-12 | 456,900 | 36.05 | 36.30 | 35.40 | 35.54 | 00:00:00 | | 2008-08-13 | 262,300 | 35.16 | 35.87 | 33.90 | 34.01 | 00:00:00 | | 2008-08-14 | 361,200 | 34.12 | 34.78 | 33.40 | 34.12 | 00:00:00 | | 2008-08-15 | 521,600 | 34.46 | 35.08 | 33.74 | 34.96 | 00:00:00 | | 2008-08-18 | 238,900 | 35.02 | 35.21 | 34.32 | 34.97 | 00:00:00 | | 2008-08-19 | 341,600 | 34.67 | 34.67 | 33.00 | 33.00 | 00:00:00 | | 2008-08-20 | 317,900 | 33.20 | 33.90 | 32.50 | 33.17 | 00:00:00 | | 2008-08-21 | 552,700 | 33.15 | 33.18 | 32.33 | 33.10 | 00:00:00 | | 2008-08-22 | 303,200 | 33.19 | 34.42 | 33.02 | 34.19 | 00:00:00 | | 2008-08-25 | 117,900 | 34.28 | 34.28 | 33.62 | 33.80 | 00:00:00 | | 2008-08-26 | 155,000 | 33.67 | 33.88 | 33.19 | 33.52 | 00:00:00 | | 2008-08-27 | 188,400 | 33.66 | 33.70 | 32.90 | 33.53 | 00:00:00 | | 2008-08-28 | 182,300 | 33.65 | 34.49 | 33.15 | 34.16 | 00:00:00 | | 2008-08-29 | 254,100 | 34.34 | 34.60 | 33.82 | 34.31 | 00:00:00 | | 2008-09-01 | 268,800 | 33.84 | 34.18 | 33.39 | 33.71 | 00:00:00 | | 2008-09-02 | 369,500 | 33.85 | 35.45 | 33.46 | 34.73 | 00:00:00 | | 2008-09-03 | 210,200 | 34.49 | 35.16 | 34.25 | 34.74 | 00:00:00 | | 2008-09-04 | 591,700 | 33.00 | 33.90 | 32.76 | 32.85 | 00:00:00 | | 2008-09-05 | 485,300 | 32.74 | 33.10 | 32.05 | 32.35 | 00:00:00 | | 2008-09-08 | 348,300 | 33.19 | 33.84 | 32.80 | 33.24 | 00:00:00 | | 2008-09-09 | 454,900 | 33.02 | 33.66 | 32.56 | 32.73 | 00:00:00 | | 2008-09-10 | 501,500 | 32.82 | 32.82 | 32.00 | 32.16 | 00:00:00 | | 2008-09-11 | 523,100 | 32.11 | 32.14 | 30.65 | 31.99 | 00:00:00 | | 2008-09-12 | 356,000 | 32.59 | 32.90 | 31.41 | 31.91 | 00:00:00 | | 2008-09-15 | 674,900 | 30.30 | 32.08 | 30.01 | 31.13 | 00:00:00 | | 2008-09-16 | 1,528,600 | 31.44 | 33.97 | 31.10 | 31.74 | 00:00:00 | | 2008-09-17 | 395,300 | 32.00 | 32.98 | 31.40 | 31.50 | 00:00:00 | | 2008-09-18 | 829,500 | 31.30 | 35.90 | 31.30 | 32.89 | 00:00:00 | | 2008-09-19 | 1,006,100 | 34.43 | 35.40 | 33.70 | 35.40 | 00:00:00 | | 2008-09-22 | 491,000 | 35.48 | 35.50 | 34.26 | 34.40 | 00:00:00 | | 2008-09-23 | 756,500 | 34.99 | 35.12 | 33.66 | 33.82 | 00:00:00 | | 2008-09-24 | 285,800 | 34.13 | 34.70 | 33.27 | 33.78 | 00:00:00 | | 2008-09-25 | 276,700 | 34.00 | 34.98 | 33.50 | 34.37 | 00:00:00 | | 2008-09-26 | 304,000 | 33.92 | 34.29 | 33.16 | 34.00 | 00:00:00 | | 2008-09-29 | 536,200 | 33.71 | 33.90 | 31.35 | 32.20 | 00:00:00 | | 2008-09-30 | 782,700 | 31.82 | 32.89 | 31.12 | 31.72 | 00:00:00 | | 2008-10-01 | 390,500 | 31.89 | 32.69 | 31.59 | 32.43 | 00:00:00 | | 2008-10-02 | 371,400 | 32.40 | 33.29 | 31.27 | 31.55 | 00:00:00 | | 2008-10-03 | 521,900 | 32.03 | 32.39 | 30.50 | 32.19 | 00:00:00 | | 2008-10-06 | 460,500 | 31.28 | 31.79 | 29.80 | 30.98 | 00:00:00 | | 2008-10-07 | 501,100 | 31.74 | 32.50 | 30.50 | 30.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
