|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-10-07 | 501,100 | 31.74 | 32.50 | 30.50 | 30.74 | 00:00:00 | | 2008-10-08 | 518,800 | 29.80 | 33.19 | 29.25 | 30.84 | 00:00:00 | | 2008-10-09 | 401,700 | 31.31 | 32.49 | 30.31 | 30.51 | 00:00:00 | | 2008-10-10 | 517,900 | 28.27 | 31.08 | 28.00 | 29.19 | 00:00:00 | | 2008-10-13 | 561,800 | 31.50 | 31.89 | 30.50 | 31.48 | 00:00:00 | | 2008-10-14 | 556,200 | 31.50 | 32.94 | 31.48 | 32.00 | 00:00:00 | | 2008-10-15 | 241,400 | 31.59 | 32.20 | 30.10 | 30.59 | 00:00:00 | | 2008-10-16 | 511,000 | 29.67 | 31.17 | 29.30 | 30.58 | 00:00:00 | | 2008-10-17 | 581,100 | 31.94 | 32.22 | 29.54 | 30.70 | 00:00:00 | | 2008-10-20 | 309,300 | 31.48 | 31.48 | 30.40 | 31.01 | 00:00:00 | | 2008-10-21 | 282,000 | 31.50 | 31.50 | 30.30 | 30.83 | 00:00:00 | | 2008-10-22 | 303,100 | 30.50 | 30.71 | 29.80 | 30.25 | 00:00:00 | | 2008-10-23 | 411,700 | 30.30 | 30.48 | 28.86 | 29.67 | 00:00:00 | | 2008-10-24 | 642,200 | 28.92 | 29.15 | 26.50 | 28.21 | 00:00:00 | | 2008-10-27 | 315,100 | 27.38 | 27.69 | 26.30 | 27.08 | 00:00:00 | | 2008-10-28 | 510,900 | 27.35 | 29.84 | 26.98 | 27.56 | 00:00:00 | | 2008-10-29 | 246,600 | 29.02 | 29.50 | 28.35 | 28.97 | 00:00:00 | | 2008-10-30 | 355,700 | 29.53 | 30.37 | 28.90 | 29.76 | 00:00:00 | | 2008-10-31 | 386,500 | 30.00 | 31.28 | 29.20 | 31.00 | 00:00:00 | | 2008-11-03 | 148,000 | 31.32 | 31.70 | 30.68 | 31.70 | 00:00:00 | | 2008-11-04 | 386,900 | 31.82 | 32.50 | 31.02 | 32.20 | 00:00:00 | | 2008-11-05 | 416,100 | 32.00 | 32.38 | 31.22 | 31.76 | 00:00:00 | | 2008-11-06 | 462,700 | 31.20 | 32.00 | 28.74 | 29.00 | 00:00:00 | | 2008-11-07 | 303,200 | 29.27 | 30.68 | 28.50 | 29.65 | 00:00:00 | | 2008-11-10 | 203,800 | 30.38 | 31.45 | 29.72 | 29.82 | 00:00:00 | | 2008-11-11 | 250,800 | 29.50 | 29.71 | 28.17 | 28.30 | 00:00:00 | | 2008-11-12 | 343,700 | 29.16 | 29.16 | 27.51 | 27.88 | 00:00:00 | | 2008-11-13 | 393,900 | 27.66 | 28.38 | 26.50 | 26.85 | 00:00:00 | | 2008-11-14 | 342,800 | 27.90 | 27.90 | 26.64 | 27.11 | 00:00:00 | | 2008-11-17 | 229,200 | 26.97 | 27.36 | 25.99 | 26.23 | 00:00:00 | | 2008-11-18 | 210,400 | 26.32 | 26.66 | 25.62 | 26.45 | 00:00:00 | | 2008-11-19 | 273,700 | 26.38 | 26.85 | 25.28 | 25.46 | 00:00:00 | | 2008-11-20 | 299,200 | 25.00 | 25.49 | 24.13 | 24.96 | 00:00:00 | | 2008-11-21 | 411,200 | 25.10 | 25.25 | 24.48 | 24.64 | 00:00:00 | | 2008-11-24 | 249,400 | 25.08 | 27.10 | 25.08 | 27.09 | 00:00:00 | | 2008-11-25 | 338,300 | 26.95 | 28.74 | 25.95 | 27.99 | 00:00:00 | | 2008-11-26 | 141,100 | 27.62 | 28.36 | 27.00 | 27.63 | 00:00:00 | | 2008-11-27 | 93,900 | 27.90 | 28.34 | 27.76 | 28.34 | 00:00:00 | | 2008-11-28 | 233,300 | 28.38 | 28.66 | 27.48 | 28.66 | 00:00:00 | | 2008-12-01 | 185,500 | 29.27 | 29.27 | 26.50 | 27.21 | 00:00:00 | | 2008-12-02 | 229,000 | 26.96 | 28.33 | 26.45 | 28.26 | 00:00:00 | | 2008-12-03 | 209,200 | 28.24 | 28.66 | 27.12 | 28.46 | 00:00:00 | | 2008-12-04 | 255,900 | 28.36 | 29.73 | 27.87 | 28.42 | 00:00:00 | | 2008-12-05 | 219,800 | 28.00 | 28.26 | 26.77 | 26.93 | 00:00:00 | | 2008-12-08 | 219,100 | 28.11 | 29.96 | 27.92 | 28.09 | 00:00:00 | | 2008-12-09 | 482,100 | 27.91 | 28.40 | 27.53 | 27.53 | 00:00:00 | | 2008-12-10 | 356,600 | 27.65 | 27.99 | 26.85 | 27.40 | 00:00:00 | | 2008-12-11 | 432,400 | 27.27 | 27.56 | 26.69 | 26.69 | 00:00:00 | | 2008-12-12 | 578,600 | 25.56 | 25.87 | 24.17 | 24.93 | 00:00:00 | | 2008-12-15 | 368,100 | 25.45 | 25.93 | 24.62 | 24.65 | 00:00:00 | | 2008-12-16 | 523,800 | 24.35 | 25.43 | 24.35 | 24.64 | 00:00:00 | | 2008-12-17 | 456,500 | 24.99 | 25.00 | 24.30 | 24.44 | 00:00:00 | | 2008-12-18 | 473,500 | 24.50 | 24.75 | 24.22 | 24.44 | 00:00:00 | | 2008-12-19 | 602,700 | 24.27 | 24.39 | 23.36 | 24.32 | 00:00:00 | | 2008-12-22 | 245,400 | 24.02 | 24.29 | 23.28 | 23.28 | 00:00:00 | | 2008-12-23 | 301,500 | 22.99 | 23.69 | 22.60 | 23.20 | 00:00:00 | | 2008-12-29 | 323,900 | 23.22 | 23.50 | 22.50 | 22.91 | 00:00:00 | | 2008-12-30 | 279,500 | 23.00 | 23.40 | 22.91 | 23.33 | 00:00:00 | | 2009-01-02 | 256,100 | 23.33 | 23.82 | 23.33 | 23.67 | 00:00:00 | | 2009-01-05 | 594,200 | 23.90 | 25.20 | 23.90 | 25.15 | 00:00:00 | | 2009-01-06 | 423,700 | 25.31 | 25.71 | 25.00 | 25.20 | 00:00:00 | | 2009-01-07 | 484,700 | 25.30 | 25.66 | 25.00 | 25.08 | 00:00:00 | | 2009-01-08 | 940,900 | 24.98 | 25.27 | 23.92 | 24.19 | 00:00:00 | | 2009-01-09 | 643,000 | 23.34 | 23.55 | 22.78 | 22.96 | 00:00:00 | | 2009-01-12 | 285,200 | 23.00 | 23.00 | 22.23 | 22.41 | 00:00:00 | | 2009-01-13 | 617,500 | 22.45 | 22.45 | 21.44 | 22.02 | 00:00:00 | | 2009-01-14 | 464,200 | 22.39 | 22.39 | 20.80 | 21.09 | 00:00:00 | | 2009-01-15 | 449,300 | 21.09 | 21.61 | 20.42 | 21.50 | 00:00:00 | | 2009-01-16 | 466,600 | 21.65 | 22.00 | 21.14 | 21.25 | 00:00:00 | | 2009-01-19 | 386,000 | 21.65 | 21.93 | 20.90 | 21.33 | 00:00:00 | | 2009-01-20 | 539,400 | 21.17 | 21.53 | 20.35 | 20.56 | 00:00:00 | | 2009-01-21 | 509,700 | 20.48 | 21.22 | 20.38 | 20.78 | 00:00:00 | | 2009-01-22 | 408,500 | 21.03 | 21.37 | 20.26 | 20.40 | 00:00:00 | | 2009-01-23 | 549,900 | 20.48 | 20.52 | 20.10 | 20.21 | 00:00:00 | | 2009-01-26 | 687,500 | 20.17 | 20.50 | 19.93 | 20.26 | 00:00:00 | | 2009-01-27 | 469,500 | 20.30 | 20.48 | 19.90 | 20.17 | 00:00:00 | | 2009-01-28 | 344,900 | 20.45 | 21.10 | 20.45 | 20.92 | 00:00:00 | | 2009-01-29 | 497,000 | 20.74 | 21.06 | 20.01 | 20.16 | 00:00:00 | | 2009-01-30 | 370,100 | 20.34 | 20.66 | 19.95 | 20.45 | 00:00:00 | | 2009-02-02 | 284,600 | 20.14 | 20.39 | 19.63 | 20.03 | 00:00:00 | | 2009-02-03 | 332,300 | 19.99 | 20.41 | 19.74 | 20.35 | 00:00:00 | | 2009-02-04 | 212,400 | 20.52 | 20.99 | 20.25 | 20.76 | 00:00:00 | | 2009-02-05 | 433,900 | 20.59 | 21.30 | 20.40 | 21.20 | 00:00:00 | | 2009-02-06 | 468,100 | 21.24 | 21.60 | 21.02 | 21.58 | 00:00:00 | | 2009-02-09 | 343,100 | 21.58 | 21.86 | 21.17 | 21.80 | 00:00:00 | | 2009-02-10 | 265,400 | 22.00 | 22.14 | 21.60 | 21.75 | 00:00:00 | | 2009-02-11 | 468,500 | 21.47 | 21.85 | 21.12 | 21.77 | 00:00:00 | | 2009-02-12 | 302,100 | 21.70 | 21.99 | 21.09 | 21.57 | 00:00:00 | | 2009-02-13 | 280,000 | 21.79 | 22.21 | 21.75 | 22.11 | 00:00:00 | | 2009-02-16 | 210,600 | 22.01 | 22.15 | 21.35 | 21.45 | 00:00:00 | | 2009-02-17 | 323,300 | 21.44 | 21.61 | 21.02 | 21.28 | 00:00:00 | | 2009-02-18 | 242,400 | 21.28 | 21.67 | 20.93 | 21.36 | 00:00:00 | | 2009-02-19 | 243,200 | 21.31 | 21.55 | 21.00 | 21.40 | 00:00:00 | | 2009-02-20 | 346,200 | 21.20 | 21.39 | 20.40 | 20.63 | 00:00:00 | | 2009-02-23 | 343,900 | 20.91 | 21.29 | 20.04 | 20.05 | 00:00:00 | | 2009-02-24 | 515,400 | 20.00 | 20.37 | 19.52 | 20.15 | 00:00:00 | | 2009-02-25 | 423,000 | 20.60 | 20.74 | 20.15 | 20.62 | 00:00:00 | | 2009-02-26 | 319,700 | 20.61 | 20.98 | 20.58 | 20.77 | 00:00:00 | | 2009-02-27 | 346,600 | 20.51 | 20.79 | 20.05 | 20.43 | 00:00:00 | | 2009-03-02 | 310,700 | 19.91 | 20.10 | 19.21 | 19.28 | 00:00:00 | | 2009-03-03 | 247,900 | 19.28 | 19.70 | 19.15 | 19.55 | 00:00:00 | | 2009-03-04 | 276,400 | 19.64 | 20.11 | 19.51 | 20.04 | 00:00:00 | | 2009-03-05 | 332,700 | 19.90 | 19.97 | 19.40 | 19.40 | 00:00:00 | | 2009-03-06 | 419,400 | 19.15 | 19.89 | 19.05 | 19.58 | 00:00:00 | | 2009-03-09 | 643,300 | 19.54 | 19.84 | 18.25 | 18.38 | 00:00:00 | | 2009-03-10 | 384,700 | 18.21 | 20.00 | 18.21 | 19.96 | 00:00:00 | | 2009-03-11 | 378,300 | 20.00 | 20.61 | 19.70 | 20.07 | 00:00:00 | | 2009-03-12 | 285,300 | 19.82 | 20.56 | 19.56 | 20.49 | 00:00:00 | | 2009-03-13 | 246,200 | 20.90 | 21.05 | 20.44 | 20.74 | 00:00:00 | | 2009-03-16 | 203,300 | 20.95 | 21.45 | 20.31 | 21.15 | 00:00:00 | | 2009-03-17 | 270,700 | 21.30 | 21.54 | 20.65 | 21.54 | 00:00:00 | | 2009-03-18 | 326,300 | 21.85 | 21.85 | 21.00 | 21.67 | 00:00:00 | | 2009-03-19 | 234,000 | 21.80 | 22.00 | 21.21 | 21.44 | 00:00:00 | | 2009-03-20 | 498,400 | 19.50 | 21.93 | 19.50 | 21.93 | 00:00:00 | | 2009-03-23 | 265,900 | 22.14 | 22.44 | 21.83 | 22.40 | 00:00:00 | | 2009-03-24 | 254,400 | 22.50 | 22.88 | 22.19 | 22.74 | 00:00:00 | | 2009-03-25 | 162,000 | 22.22 | 23.15 | 22.22 | 23.05 | 00:00:00 | | 2009-03-26 | 126,400 | 23.05 | 23.20 | 22.62 | 23.20 | 00:00:00 | | 2009-03-27 | 198,200 | 23.06 | 23.35 | 22.89 | 22.91 | 00:00:00 | | 2009-03-30 | 264,800 | 22.79 | 22.89 | 22.26 | 22.40 | 00:00:00 | | 2009-03-31 | 229,900 | 22.74 | 23.19 | 22.30 | 23.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
