|
 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 | | 2000-06-19 | 0 | 15.68 | 15.68 | 15.68 | 15.68 | 00:00:00 | | 2000-06-20 | 154,633 | 15.20 | 15.45 | 15.20 | 15.41 | 00:00:00 | | 2000-06-21 | 296,724 | 15.45 | 15.66 | 15.20 | 15.20 | 00:00:00 | | 2000-06-22 | 589,737 | 15.30 | 15.62 | 14.98 | 14.98 | 00:00:00 | | 2000-06-23 | 234,832 | 15.27 | 15.27 | 14.38 | 14.38 | 00:00:00 | | 2000-06-26 | 368,365 | 14.41 | 14.55 | 14.10 | 14.32 | 00:00:00 | | 2000-06-27 | 428,383 | 14.55 | 14.68 | 13.73 | 13.84 | 00:00:00 | | 2000-06-28 | 222,848 | 13.90 | 14.07 | 13.68 | 13.77 | 00:00:00 | | 2000-06-29 | 240,083 | 13.94 | 13.94 | 13.48 | 13.48 | 00:00:00 | | 2000-06-30 | 516,175 | 13.75 | 14.75 | 13.38 | 14.13 | 00:00:00 | | 2000-07-03 | 165,434 | 14.39 | 14.48 | 14.12 | 14.45 | 00:00:00 | | 2000-07-04 | 149,344 | 14.45 | 14.54 | 14.10 | 14.29 | 00:00:00 | | 2000-07-05 | 391,591 | 14.34 | 14.48 | 14.00 | 14.33 | 00:00:00 | | 2000-07-06 | 121,878 | 14.33 | 14.38 | 14.01 | 14.08 | 00:00:00 | | 2000-07-07 | 0 | 15.68 | 15.68 | 15.68 | 15.68 | 00:00:00 | | 2000-07-10 | 240,216 | 13.98 | 14.27 | 13.63 | 14.27 | 00:00:00 | | 2000-07-11 | 147,492 | 14.27 | 14.27 | 13.93 | 14.25 | 00:00:00 | | 2000-07-12 | 414,553 | 14.30 | 14.77 | 14.05 | 14.27 | 00:00:00 | | 2000-07-13 | 421,415 | 14.86 | 14.88 | 13.91 | 13.91 | 00:00:00 | | 2000-07-14 | 442,312 | 14.15 | 15.05 | 14.04 | 15.05 | 00:00:00 | | 2000-07-17 | 427,918 | 14.98 | 15.48 | 14.48 | 14.54 | 00:00:00 | | 2000-07-18 | 241,242 | 14.63 | 14.98 | 14.45 | 14.60 | 00:00:00 | | 2000-07-19 | 238,181 | 14.28 | 14.58 | 13.99 | 14.08 | 00:00:00 | | 2000-07-20 | 204,341 | 14.32 | 14.44 | 14.06 | 14.34 | 00:00:00 | | 2000-07-21 | 401,244 | 14.48 | 14.48 | 14.12 | 14.48 | 00:00:00 | | 2000-07-24 | 0 | 15.68 | 15.68 | 15.68 | 15.68 | 00:00:00 | | 2000-07-25 | 145,198 | 14.33 | 14.33 | 14.03 | 14.08 | 00:00:00 | | 2000-07-26 | 195,084 | 14.26 | 14.33 | 13.85 | 13.85 | 00:00:00 | | 2000-07-27 | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 00:00:00 | | 2000-07-28 | 338,686 | 13.98 | 14.00 | 13.56 | 13.95 | 00:00:00 | | 2000-07-31 | 163,505 | 13.91 | 13.91 | 13.60 | 13.73 | 00:00:00 | | 2000-08-01 | 289,979 | 13.73 | 13.87 | 13.37 | 13.37 | 00:00:00 | | 2000-08-02 | 111,500 | 13.42 | 13.54 | 13.34 | 13.45 | 00:00:00 | | 2000-08-03 | 146,729 | 13.56 | 13.56 | 13.20 | 13.20 | 00:00:00 | | 2000-08-04 | 234,631 | 13.51 | 13.51 | 12.84 | 12.91 | 00:00:00 | | 2000-08-07 | 81,698 | 13.13 | 13.19 | 13.02 | 13.07 | 00:00:00 | | 2000-08-08 | 307,474 | 13.20 | 13.47 | 13.06 | 13.38 | 00:00:00 | | 2000-08-09 | 192,177 | 13.37 | 13.51 | 13.27 | 13.27 | 00:00:00 | | 2000-08-10 | 42,207 | 13.20 | 13.49 | 13.20 | 13.45 | 00:00:00 | | 2000-08-11 | 31,004 | 13.51 | 13.53 | 13.34 | 13.42 | 00:00:00 | | 2000-08-14 | 41,210 | 13.55 | 13.72 | 13.46 | 13.65 | 00:00:00 | | 2000-08-15 | 73,184 | 13.75 | 13.86 | 13.49 | 13.66 | 00:00:00 | | 2000-08-16 | 230,688 | 13.83 | 14.05 | 13.58 | 13.70 | 00:00:00 | | 2000-08-17 | 72,298 | 13.61 | 13.98 | 13.61 | 13.98 | 00:00:00 | | 2000-08-18 | 131,255 | 13.98 | 14.05 | 13.83 | 13.84 | 00:00:00 | | 2000-08-21 | 123,661 | 13.98 | 14.05 | 13.64 | 13.70 | 00:00:00 | | 2000-08-22 | 451,300 | 13.70 | 13.81 | 13.06 | 13.06 | 00:00:00 | | 2000-08-23 | 853,383 | 13.19 | 13.19 | 12.63 | 12.70 | 00:00:00 | | 2000-08-24 | 815,224 | 12.84 | 12.91 | 12.43 | 12.46 | 00:00:00 | | 2000-08-25 | 476,926 | 12.48 | 12.88 | 12.48 | 12.83 | 00:00:00 | | 2000-08-28 | 165,764 | 12.91 | 13.02 | 12.88 | 12.98 | 00:00:00 | | 2000-08-29 | 178,020 | 13.12 | 13.15 | 12.91 | 12.93 | 00:00:00 | | 2000-08-30 | 272,359 | 12.93 | 13.15 | 12.93 | 13.11 | 00:00:00 | | 2000-08-31 | 355,666 | 13.09 | 13.16 | 12.84 | 12.84 | 00:00:00 | | 2000-09-01 | 284,458 | 13.01 | 13.01 | 12.71 | 12.81 | 00:00:00 | | 2000-09-04 | 266,345 | 13.02 | 13.06 | 12.85 | 13.03 | 00:00:00 | | 2000-09-05 | 414,085 | 13.02 | 13.06 | 12.70 | 12.70 | 00:00:00 | | 2000-09-06 | 680,878 | 12.79 | 12.81 | 12.48 | 12.48 | 00:00:00 | | 2000-09-07 | 1,073,485 | 12.46 | 12.48 | 12.13 | 12.26 | 00:00:00 | | 2000-09-08 | 674,253 | 12.40 | 12.68 | 12.13 | 12.67 | 00:00:00 | | 2000-09-11 | 278,448 | 12.63 | 12.80 | 12.51 | 12.66 | 00:00:00 | | 2000-09-12 | 337,466 | 12.56 | 12.73 | 12.48 | 12.59 | 00:00:00 | | 2000-09-13 | 302,163 | 12.69 | 12.79 | 12.60 | 12.61 | 00:00:00 | | 2000-09-14 | 712,853 | 12.70 | 13.01 | 12.66 | 12.92 | 00:00:00 | | 2000-09-15 | 416,308 | 12.81 | 13.09 | 12.81 | 12.91 | 00:00:00 | | 2000-09-18 | 286,390 | 13.03 | 13.03 | 12.71 | 12.74 | 00:00:00 | | 2000-09-19 | 453,161 | 12.80 | 12.80 | 12.48 | 12.48 | 00:00:00 | | 2000-09-20 | 266,295 | 12.62 | 12.70 | 12.34 | 12.34 | 00:00:00 | | 2000-09-21 | 942,413 | 12.33 | 12.60 | 11.99 | 12.12 | 00:00:00 | | 2000-09-22 | 104,438 | 12.11 | 12.34 | 11.99 | 12.24 | 00:00:00 | | 2000-09-25 | 501,087 | 12.31 | 12.39 | 12.14 | 12.14 | 00:00:00 | | 2000-09-26 | 564,078 | 12.13 | 12.24 | 11.88 | 11.95 | 00:00:00 | | 2000-09-27 | 1,086,494 | 11.99 | 12.88 | 11.99 | 12.88 | 00:00:00 | | 2000-09-28 | 1,378,618 | 12.93 | 13.40 | 12.84 | 13.30 | 00:00:00 | | 2000-09-29 | 691,894 | 13.41 | 13.75 | 13.34 | 13.34 | 00:00:00 | | 2000-10-02 | 313,783 | 13.26 | 13.33 | 13.20 | 13.20 | 00:00:00 | | 2000-10-03 | 493,693 | 13.29 | 13.83 | 13.27 | 13.80 | 00:00:00 | | 2000-10-04 | 267,889 | 13.77 | 13.80 | 13.45 | 13.59 | 00:00:00 | | 2000-10-05 | 658,111 | 13.74 | 14.07 | 13.73 | 14.07 | 00:00:00 | | 2000-10-06 | 490,638 | 13.91 | 14.27 | 13.80 | 13.89 | 00:00:00 | | 2000-10-09 | 378,131 | 14.03 | 14.20 | 13.95 | 14.20 | 00:00:00 | | 2000-10-10 | 214,935 | 14.20 | 14.20 | 14.00 | 14.03 | 00:00:00 | | 2000-10-11 | 441,392 | 14.15 | 14.15 | 13.70 | 13.71 | 00:00:00 | | 2000-10-12 | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 00:00:00 | | 2000-10-13 | 391,242 | 13.20 | 14.05 | 13.20 | 14.05 | 00:00:00 | | 2000-10-16 | 352,783 | 14.20 | 14.29 | 13.73 | 13.73 | 00:00:00 | | 2000-10-17 | 208,199 | 13.91 | 13.91 | 13.63 | 13.84 | 00:00:00 | | 2000-10-18 | 234,820 | 13.73 | 13.85 | 13.63 | 13.80 | 00:00:00 | | 2000-10-19 | 256,264 | 13.46 | 13.66 | 13.38 | 13.56 | 00:00:00 | | 2000-10-20 | 605,041 | 13.56 | 13.90 | 13.56 | 13.70 | 00:00:00 | | 2000-10-23 | 328,129 | 13.87 | 13.96 | 13.56 | 13.96 | 00:00:00 | | 2000-10-24 | 369,229 | 13.91 | 14.02 | 13.84 | 13.93 | 00:00:00 | | 2000-10-25 | 264,568 | 13.91 | 14.38 | 13.70 | 14.27 | 00:00:00 | | 2000-10-26 | 561,221 | 14.02 | 14.65 | 14.02 | 14.27 | 00:00:00 | | 2000-10-27 | 394,937 | 14.45 | 15.11 | 14.20 | 14.98 | 00:00:00 | | 2000-10-30 | 468,514 | 14.70 | 15.41 | 14.70 | 15.27 | 00:00:00 | | 2000-10-31 | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 00:00:00 | | 2000-11-01 | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 00:00:00 | | 2000-11-02 | 289,730 | 15.52 | 15.66 | 15.09 | 15.57 | 00:00:00 | | 2000-11-03 | 294,119 | 15.22 | 15.70 | 15.22 | 15.66 | 00:00:00 | | 2000-11-06 | 206,646 | 15.38 | 15.80 | 15.35 | 15.41 | 00:00:00 | | 2000-11-07 | 141,682 | 15.38 | 15.48 | 15.27 | 15.46 | 00:00:00 | | 2000-11-08 | 85,169 | 15.48 | 15.62 | 15.27 | 15.41 | 00:00:00 | | 2000-11-09 | 61,940 | 15.22 | 15.48 | 15.08 | 15.46 | 00:00:00 | | 2000-11-10 | 254,972 | 15.17 | 15.41 | 14.35 | 14.98 | 00:00:00 | | 2000-11-13 | 170,758 | 14.48 | 14.80 | 14.35 | 14.48 | 00:00:00 | | 2000-11-14 | 262,620 | 14.30 | 14.80 | 14.30 | 14.52 | 00:00:00 | | 2000-11-15 | 543,383 | 14.73 | 14.98 | 13.78 | 14.98 | 00:00:00 | | 2000-11-16 | 206,889 | 14.98 | 15.16 | 14.52 | 14.66 | 00:00:00 | | 2000-11-17 | 357,980 | 14.77 | 15.08 | 13.56 | 14.63 | 00:00:00 | | 2000-11-20 | 182,720 | 14.38 | 14.74 | 14.38 | 14.63 | 00:00:00 | | 2000-11-21 | 269,306 | 14.63 | 14.91 | 14.63 | 14.80 | 00:00:00 | | 2000-11-22 | 174,174 | 14.66 | 14.76 | 14.52 | 14.72 | 00:00:00 | | 2000-11-23 | 118,236 | 14.72 | 14.78 | 14.59 | 14.69 | 00:00:00 | | 2000-11-24 | 110,855 | 14.65 | 14.87 | 14.63 | 14.75 | 00:00:00 | | 2000-11-27 | 131,621 | 14.45 | 14.98 | 14.45 | 14.87 | 00:00:00 | | 2000-11-28 | 160,332 | 14.87 | 15.05 | 14.63 | 14.83 | 00:00:00 | | 2000-11-29 | 160,696 | 14.90 | 15.03 | 14.49 | 15.03 | 00:00:00 | | 2000-11-30 | 255,520 | 14.98 | 14.98 | 14.41 | 14.95 | 00:00:00 | | 2000-12-01 | 193,600 | 14.60 | 14.98 | 14.60 | 14.98 | 00:00:00 | | 2000-12-04 | 81,280 | 14.70 | 14.97 | 14.63 | 14.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
