|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-31 | 229,900 | 22.74 | 23.19 | 22.30 | 23.05 | 00:00:00 | | 2009-04-01 | 351,900 | 23.05 | 24.12 | 22.38 | 24.12 | 00:00:00 | | 2009-04-02 | 339,700 | 24.20 | 24.74 | 23.55 | 24.74 | 00:00:00 | | 2009-04-03 | 228,300 | 24.13 | 25.12 | 24.08 | 24.94 | 00:00:00 | | 2009-04-06 | 205,700 | 25.02 | 25.44 | 24.67 | 24.94 | 00:00:00 | | 2009-04-07 | 248,600 | 25.26 | 25.38 | 24.32 | 25.20 | 00:00:00 | | 2009-04-08 | 207,900 | 24.95 | 25.30 | 24.16 | 24.87 | 00:00:00 | | 2009-04-09 | 246,000 | 24.87 | 25.32 | 24.62 | 25.20 | 00:00:00 | | 2009-04-14 | 281,600 | 25.07 | 26.24 | 24.92 | 26.11 | 00:00:00 | | 2009-04-15 | 314,700 | 26.10 | 26.32 | 25.36 | 25.69 | 00:00:00 | | 2009-04-16 | 243,200 | 25.60 | 26.85 | 25.60 | 26.30 | 00:00:00 | | 2009-04-17 | 267,800 | 26.57 | 27.40 | 25.95 | 27.04 | 00:00:00 | | 2009-04-20 | 170,500 | 27.50 | 27.50 | 25.70 | 25.78 | 00:00:00 | | 2009-04-21 | 262,300 | 25.95 | 25.95 | 24.51 | 25.77 | 00:00:00 | | 2009-04-22 | 213,900 | 25.25 | 26.82 | 25.25 | 26.74 | 00:00:00 | | 2009-04-23 | 197,200 | 26.70 | 27.37 | 26.29 | 26.69 | 00:00:00 | | 2009-04-24 | 179,500 | 27.06 | 27.15 | 26.30 | 26.99 | 00:00:00 | | 2009-04-27 | 194,800 | 26.95 | 26.95 | 25.76 | 26.71 | 00:00:00 | | 2009-04-28 | 221,500 | 26.00 | 26.20 | 25.52 | 26.00 | 00:00:00 | | 2009-04-29 | 300,100 | 26.03 | 26.66 | 25.94 | 26.46 | 00:00:00 | | 2009-04-30 | 364,600 | 26.55 | 27.85 | 26.49 | 27.15 | 00:00:00 | | 2009-05-04 | 312,700 | 27.68 | 28.37 | 27.55 | 27.85 | 00:00:00 | | 2009-05-05 | 341,800 | 27.43 | 29.65 | 27.43 | 28.81 | 00:00:00 | | 2009-05-06 | 355,200 | 28.79 | 29.11 | 27.56 | 28.98 | 00:00:00 | | 2009-05-07 | 343,500 | 28.70 | 29.80 | 28.24 | 28.74 | 00:00:00 | | 2009-05-08 | 371,300 | 28.78 | 29.48 | 28.01 | 28.82 | 00:00:00 | | 2009-05-11 | 230,900 | 28.82 | 28.83 | 27.80 | 28.02 | 00:00:00 | | 2009-05-12 | 300,800 | 28.05 | 28.50 | 27.71 | 27.73 | 00:00:00 | | 2009-05-13 | 289,300 | 27.69 | 28.20 | 26.64 | 26.80 | 00:00:00 | | 2009-05-14 | 292,500 | 27.35 | 27.48 | 26.33 | 27.09 | 00:00:00 | | 2009-05-15 | 243,300 | 26.70 | 27.49 | 26.51 | 27.25 | 00:00:00 | | 2009-05-18 | 145,700 | 26.62 | 27.37 | 26.62 | 27.17 | 00:00:00 | | 2009-05-19 | 450,300 | 27.22 | 28.90 | 27.21 | 28.04 | 00:00:00 | | 2009-05-20 | 235,900 | 28.50 | 28.65 | 27.62 | 28.39 | 00:00:00 | | 2009-05-21 | 173,300 | 28.39 | 28.49 | 27.45 | 27.79 | 00:00:00 | | 2009-05-22 | 236,200 | 27.94 | 28.42 | 27.79 | 28.00 | 00:00:00 | | 2009-05-25 | 105,200 | 28.03 | 28.15 | 27.40 | 27.84 | 00:00:00 | | 2009-05-26 | 261,400 | 27.65 | 28.30 | 27.35 | 28.11 | 00:00:00 | | 2009-05-27 | 203,000 | 28.11 | 28.45 | 27.61 | 27.92 | 00:00:00 | | 2009-05-28 | 275,500 | 27.60 | 27.87 | 27.36 | 27.76 | 00:00:00 | | 2009-05-29 | 473,200 | 27.70 | 28.12 | 27.58 | 28.12 | 00:00:00 | | 2009-06-01 | 345,600 | 28.29 | 28.79 | 28.02 | 28.49 | 00:00:00 | | 2009-06-02 | 440,200 | 28.18 | 29.00 | 28.18 | 28.70 | 00:00:00 | | 2009-06-03 | 535,600 | 28.60 | 28.99 | 28.50 | 28.69 | 00:00:00 | | 2009-06-04 | 190,200 | 28.70 | 28.90 | 27.88 | 28.03 | 00:00:00 | | 2009-06-05 | 210,900 | 28.09 | 28.83 | 28.01 | 28.17 | 00:00:00 | | 2009-06-08 | 243,400 | 27.70 | 27.82 | 27.01 | 27.81 | 00:00:00 | | 2009-06-09 | 418,000 | 27.71 | 28.40 | 27.55 | 28.30 | 00:00:00 | | 2009-06-10 | 364,800 | 28.54 | 29.21 | 28.20 | 29.00 | 00:00:00 | | 2009-06-11 | 208,700 | 28.80 | 29.06 | 28.52 | 29.06 | 00:00:00 | | 2009-06-12 | 232,900 | 29.00 | 29.24 | 28.68 | 29.05 | 00:00:00 | | 2009-06-15 | 294,600 | 28.74 | 29.00 | 27.50 | 28.55 | 00:00:00 | | 2009-06-16 | 163,100 | 28.40 | 28.54 | 27.96 | 27.97 | 00:00:00 | | 2009-06-17 | 340,500 | 27.79 | 27.79 | 26.58 | 26.61 | 00:00:00 | | 2009-06-18 | 366,600 | 26.62 | 26.95 | 26.09 | 26.89 | 00:00:00 | | 2009-06-19 | 723,400 | 26.70 | 27.68 | 26.60 | 27.15 | 00:00:00 | | 2009-06-22 | 328,700 | 27.10 | 27.37 | 26.40 | 26.41 | 00:00:00 | | 2009-06-23 | 187,100 | 26.67 | 27.13 | 26.48 | 26.78 | 00:00:00 | | 2009-06-24 | 200,600 | 26.85 | 28.15 | 26.50 | 28.07 | 00:00:00 | | 2009-06-25 | 285,600 | 28.17 | 28.70 | 27.73 | 28.57 | 00:00:00 | | 2009-06-26 | 346,700 | 28.55 | 29.00 | 28.45 | 28.75 | 00:00:00 | | 2009-06-29 | 418,000 | 28.36 | 29.25 | 28.36 | 29.04 | 00:00:00 | | 2009-06-30 | 306,300 | 29.00 | 29.40 | 28.96 | 29.21 | 00:00:00 | | 2009-07-01 | 230,700 | 29.15 | 29.72 | 29.05 | 29.20 | 00:00:00 | | 2009-07-02 | 347,400 | 28.90 | 29.80 | 28.68 | 29.18 | 00:00:00 | | 2009-07-03 | 130,400 | 29.31 | 29.31 | 28.65 | 29.10 | 00:00:00 | | 2009-07-06 | 291,400 | 27.59 | 28.00 | 27.05 | 27.56 | 00:00:00 | | 2009-07-07 | 216,800 | 27.59 | 27.83 | 27.32 | 27.32 | 00:00:00 | | 2009-07-08 | 4,544,300 | 27.00 | 27.25 | 26.63 | 26.65 | 00:00:00 | | 2009-07-09 | 271,500 | 26.67 | 27.60 | 26.67 | 27.32 | 00:00:00 | | 2009-07-10 | 198,600 | 26.94 | 27.48 | 26.70 | 26.87 | 00:00:00 | | 2009-07-13 | 131,200 | 26.60 | 27.45 | 26.50 | 27.34 | 00:00:00 | | 2009-07-14 | 191,500 | 27.21 | 27.50 | 26.78 | 27.40 | 00:00:00 | | 2009-07-15 | 165,800 | 27.43 | 28.25 | 27.35 | 28.10 | 00:00:00 | | 2009-07-16 | 290,600 | 27.80 | 28.46 | 27.65 | 28.10 | 00:00:00 | | 2009-07-17 | 174,300 | 28.24 | 28.75 | 28.09 | 28.60 | 00:00:00 | | 2009-07-20 | 177,200 | 28.70 | 28.70 | 28.07 | 28.30 | 00:00:00 | | 2009-07-21 | 230,000 | 28.30 | 28.59 | 28.10 | 28.20 | 00:00:00 | | 2009-07-22 | 278,100 | 28.40 | 28.66 | 28.01 | 28.50 | 00:00:00 | | 2009-07-23 | 219,800 | 28.63 | 28.69 | 28.20 | 28.51 | 00:00:00 | | 2009-07-24 | 195,300 | 28.50 | 29.08 | 28.36 | 28.54 | 00:00:00 | | 2009-07-27 | 219,900 | 28.70 | 28.88 | 28.29 | 28.82 | 00:00:00 | | 2009-07-28 | 240,600 | 28.50 | 28.80 | 27.82 | 28.25 | 00:00:00 | | 2009-07-29 | 159,200 | 28.00 | 28.40 | 27.70 | 28.38 | 00:00:00 | | 2009-07-30 | 294,700 | 28.47 | 28.58 | 27.80 | 28.39 | 00:00:00 | | 2009-07-31 | 236,000 | 28.00 | 28.37 | 27.42 | 28.15 | 00:00:00 | | 2009-08-03 | 198,700 | 28.07 | 28.45 | 27.70 | 28.35 | 00:00:00 | | 2009-08-04 | 152,700 | 28.14 | 28.50 | 27.88 | 28.50 | 00:00:00 | | 2009-08-05 | 177,000 | 28.58 | 28.79 | 27.91 | 28.10 | 00:00:00 | | 2009-08-06 | 271,000 | 28.36 | 28.68 | 28.15 | 28.45 | 00:00:00 | | 2009-08-07 | 319,700 | 28.29 | 29.15 | 28.29 | 28.93 | 00:00:00 | | 2009-08-10 | 223,900 | 28.93 | 29.24 | 28.52 | 29.05 | 00:00:00 | | 2009-08-11 | 328,000 | 28.94 | 29.56 | 28.26 | 28.36 | 00:00:00 | | 2009-08-12 | 190,300 | 28.19 | 28.75 | 28.03 | 28.72 | 00:00:00 | | 2009-08-13 | 237,700 | 28.75 | 29.10 | 28.40 | 28.65 | 00:00:00 | | 2009-08-14 | 197,200 | 28.58 | 28.80 | 28.06 | 28.15 | 00:00:00 | | 2009-08-17 | 234,000 | 28.15 | 28.35 | 27.20 | 27.82 | 00:00:00 | | 2009-08-18 | 122,300 | 27.85 | 28.16 | 27.25 | 28.01 | 00:00:00 | | 2009-08-19 | 123,600 | 27.94 | 28.00 | 27.50 | 27.78 | 00:00:00 | | 2009-08-20 | 159,500 | 27.93 | 28.70 | 27.88 | 28.11 | 00:00:00 | | 2009-08-21 | 232,100 | 27.97 | 28.77 | 27.97 | 28.53 | 00:00:00 | | 2009-08-24 | 227,800 | 28.77 | 28.90 | 28.55 | 28.58 | 00:00:00 | | 2009-08-25 | 237,400 | 28.50 | 28.76 | 28.35 | 28.62 | 00:00:00 | | 2009-08-26 | 188,900 | 28.44 | 28.80 | 28.22 | 28.22 | 00:00:00 | | 2009-08-27 | 224,500 | 28.40 | 28.58 | 28.10 | 28.45 | 00:00:00 | | 2009-08-28 | 129,500 | 28.62 | 28.69 | 28.20 | 28.25 | 00:00:00 | | 2009-08-31 | 104,100 | 28.15 | 28.46 | 28.15 | 28.17 | 00:00:00 | | 2009-09-01 | 337,500 | 28.19 | 28.38 | 26.99 | 26.99 | 00:00:00 | | 2009-09-02 | 509,100 | 27.00 | 27.07 | 25.88 | 26.35 | 00:00:00 | | 2009-09-03 | 271,700 | 26.39 | 26.91 | 26.15 | 26.84 | 00:00:00 | | 2009-09-04 | 161,600 | 26.79 | 27.27 | 26.79 | 27.08 | 00:00:00 | | 2009-09-07 | 214,400 | 27.51 | 27.98 | 27.30 | 27.70 | 00:00:00 | | 2009-09-08 | 204,300 | 27.80 | 28.00 | 27.35 | 27.57 | 00:00:00 | | 2009-09-09 | 358,900 | 27.53 | 28.50 | 27.50 | 28.16 | 00:00:00 | | 2009-09-10 | 357,600 | 28.16 | 28.39 | 27.46 | 27.89 | 00:00:00 | | 2009-09-11 | 224,500 | 27.88 | 28.40 | 27.88 | 28.23 | 00:00:00 | | 2009-09-14 | 192,200 | 28.15 | 28.40 | 27.64 | 28.17 | 00:00:00 | | 2009-09-15 | 225,300 | 28.14 | 28.41 | 27.85 | 28.17 | 00:00:00 | | 2009-09-16 | 525,600 | 28.45 | 28.75 | 28.33 | 28.40 | 00:00:00 | | 2009-09-17 | 437,100 | 28.56 | 28.80 | 28.40 | 28.48 | 00:00:00 | | 2009-09-18 | 442,700 | 28.42 | 28.53 | 28.35 | 28.44 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
