|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-04 | 81,280 | 14.70 | 14.97 | 14.63 | 14.65 | 00:00:00 | 2000-12-05 | 213,015 | 14.75 | 15.02 | 14.70 | 14.70 | 00:00:00 | 2000-12-06 | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 00:00:00 | 2000-12-07 | 312,314 | 14.66 | 14.98 | 14.65 | 14.85 | 00:00:00 | 2000-12-08 | 0 | 14.85 | 14.85 | 14.85 | 14.85 | 00:00:00 | 2000-12-11 | 199,808 | 15.20 | 15.20 | 14.66 | 14.84 | 00:00:00 | 2000-12-12 | 212,663 | 14.91 | 15.02 | 14.73 | 14.90 | 00:00:00 | 2000-12-13 | 158,672 | 14.92 | 15.04 | 14.70 | 14.84 | 00:00:00 | 2000-12-14 | 325,496 | 14.97 | 15.27 | 14.81 | 15.27 | 00:00:00 | 2000-12-15 | 450,201 | 15.17 | 15.26 | 14.33 | 14.41 | 00:00:00 | 2000-12-18 | 346,382 | 14.41 | 14.87 | 14.35 | 14.45 | 00:00:00 | 2000-12-19 | 281,826 | 14.62 | 15.10 | 14.48 | 14.69 | 00:00:00 | 2000-12-20 | 171,286 | 14.50 | 14.76 | 14.09 | 14.63 | 00:00:00 | 2000-12-21 | 190,808 | 14.35 | 14.58 | 14.20 | 14.27 | 00:00:00 | 2000-12-22 | 196,591 | 13.99 | 14.40 | 13.85 | 14.05 | 00:00:00 | 2000-12-27 | 216,955 | 13.91 | 14.22 | 13.84 | 14.03 | 00:00:00 | 2000-12-28 | 119,534 | 14.09 | 14.44 | 13.91 | 14.17 | 00:00:00 | 2000-12-29 | 225,810 | 14.41 | 14.52 | 14.03 | 14.41 | 00:00:00 | 2001-01-01 | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 00:00:00 | 2001-01-02 | 95,752 | 14.41 | 14.55 | 13.92 | 14.36 | 00:00:00 | 2001-01-03 | 161,587 | 14.08 | 15.50 | 14.08 | 15.50 | 00:00:00 | 2001-01-04 | 355,363 | 15.52 | 15.52 | 14.77 | 15.27 | 00:00:00 | 2001-01-05 | 110,712 | 15.00 | 15.45 | 14.70 | 15.33 | 00:00:00 | 2001-01-08 | 109,125 | 15.26 | 15.35 | 14.85 | 15.29 | 00:00:00 | 2001-01-09 | 103,808 | 15.40 | 15.45 | 15.07 | 15.19 | 00:00:00 | 2001-01-10 | 141,497 | 15.33 | 15.39 | 14.63 | 15.30 | 00:00:00 | 2001-01-11 | 70,581 | 15.32 | 15.34 | 15.06 | 15.19 | 00:00:00 | 2001-01-12 | 372,732 | 15.20 | 15.30 | 14.98 | 15.27 | 00:00:00 | 2001-01-15 | 80,738 | 14.98 | 15.33 | 14.70 | 14.75 | 00:00:00 | 2001-01-16 | 95,313 | 14.70 | 14.91 | 14.49 | 14.75 | 00:00:00 | 2001-01-17 | 225,515 | 15.22 | 15.22 | 14.66 | 14.80 | 00:00:00 | 2001-01-18 | 99,731 | 14.63 | 14.80 | 14.57 | 14.66 | 00:00:00 | 2001-01-19 | 253,666 | 14.66 | 14.80 | 14.55 | 14.57 | 00:00:00 | 2001-01-22 | 389,765 | 14.59 | 14.80 | 14.22 | 14.63 | 00:00:00 | 2001-01-23 | 264,227 | 14.48 | 14.73 | 14.27 | 14.41 | 00:00:00 | 2001-01-25 | 105,615 | 15.09 | 15.32 | 15.00 | 15.00 | 00:00:00 | 2001-01-29 | 604,536 | 15.05 | 15.20 | 14.77 | 14.97 | 00:00:00 | 2001-01-30 | 86,259 | 14.95 | 15.20 | 14.91 | 15.20 | 00:00:00 | 2001-01-31 | 262,224 | 15.23 | 15.66 | 15.02 | 15.66 | 00:00:00 | 2001-02-01 | 434,971 | 15.66 | 16.27 | 15.38 | 16.12 | 00:00:00 | 2001-02-02 | 209,905 | 16.27 | 16.32 | 15.27 | 15.27 | 00:00:00 | 2001-02-05 | 138,133 | 15.42 | 15.86 | 15.20 | 15.62 | 00:00:00 | 2001-02-06 | 153,660 | 15.62 | 15.70 | 15.36 | 15.52 | 00:00:00 | 2001-02-07 | 92,033 | 15.50 | 15.50 | 15.17 | 15.23 | 00:00:00 | 2001-02-08 | 73,523 | 15.16 | 15.52 | 15.15 | 15.52 | 00:00:00 | 2001-02-09 | 72,593 | 15.34 | 15.52 | 15.29 | 15.49 | 00:00:00 | 2001-02-12 | 136,409 | 15.52 | 15.84 | 15.38 | 15.84 | 00:00:00 | 2001-02-13 | 438,654 | 15.84 | 15.98 | 15.84 | 15.84 | 00:00:00 | 2001-02-14 | 273,041 | 15.90 | 16.04 | 15.77 | 15.91 | 00:00:00 | 2001-02-15 | 394,378 | 16.05 | 16.40 | 15.91 | 16.29 | 00:00:00 | 2001-02-16 | 602,350 | 16.37 | 16.97 | 16.06 | 16.74 | 00:00:00 | 2001-02-19 | 508,789 | 16.78 | 17.05 | 16.75 | 16.83 | 00:00:00 | 2001-02-20 | 442,524 | 16.84 | 16.99 | 16.77 | 16.77 | 00:00:00 | 2001-02-21 | 134,209 | 16.80 | 16.80 | 16.43 | 16.62 | 00:00:00 | 2001-02-22 | 386,492 | 15.70 | 16.77 | 15.70 | 16.41 | 00:00:00 | 2001-02-23 | 383,987 | 16.69 | 16.69 | 15.92 | 16.59 | 00:00:00 | 2001-02-26 | 186,601 | 16.19 | 16.39 | 16.04 | 16.34 | 00:00:00 | 2001-02-27 | 107,642 | 16.14 | 16.41 | 15.99 | 16.41 | 00:00:00 | 2001-02-28 | 128,087 | 16.39 | 16.59 | 16.20 | 16.41 | 00:00:00 | 2001-03-01 | 110,574 | 16.55 | 16.55 | 16.05 | 16.05 | 00:00:00 | 2001-03-02 | 92,717 | 16.05 | 16.37 | 16.05 | 16.37 | 00:00:00 | 2001-03-05 | 132,773 | 16.37 | 16.40 | 16.15 | 16.35 | 00:00:00 | 2001-03-06 | 130,770 | 16.27 | 16.35 | 16.05 | 16.35 | 00:00:00 | 2001-03-07 | 145,866 | 16.13 | 16.41 | 16.13 | 16.39 | 00:00:00 | 2001-03-08 | 215,056 | 16.42 | 16.48 | 16.05 | 16.05 | 00:00:00 | 2001-03-09 | 102,055 | 16.19 | 16.27 | 16.05 | 16.16 | 00:00:00 | 2001-03-12 | 346,595 | 16.16 | 16.26 | 15.98 | 15.98 | 00:00:00 | 2001-03-13 | 633,666 | 15.84 | 15.84 | 15.41 | 15.67 | 00:00:00 | 2001-03-15 | 485,072 | 15.65 | 15.80 | 15.50 | 15.67 | 00:00:00 | 2001-03-16 | 572,678 | 15.55 | 15.70 | 15.12 | 15.27 | 00:00:00 | 2001-03-19 | 358,954 | 15.34 | 15.44 | 14.92 | 15.23 | 00:00:00 | 2001-03-20 | 216,357 | 15.48 | 15.48 | 15.21 | 15.41 | 00:00:00 | 2001-03-21 | 109,997 | 15.48 | 15.59 | 14.99 | 15.29 | 00:00:00 | 2001-03-22 | 1,383,081 | 15.12 | 15.70 | 15.12 | 15.20 | 00:00:00 | 2001-03-23 | 169,369 | 15.23 | 15.74 | 15.23 | 15.55 | 00:00:00 | 2001-03-26 | 210,698 | 16.02 | 16.02 | 15.59 | 15.77 | 00:00:00 | 2001-03-27 | 272,220 | 15.81 | 16.26 | 15.66 | 16.26 | 00:00:00 | 2001-03-28 | 197,350 | 16.27 | 16.27 | 15.80 | 15.91 | 00:00:00 | 2001-03-29 | 686,864 | 15.94 | 16.62 | 15.80 | 16.40 | 00:00:00 | 2001-03-30 | 454,790 | 16.27 | 16.41 | 16.19 | 16.41 | 00:00:00 | 2001-04-02 | 110,476 | 16.59 | 16.59 | 16.24 | 16.37 | 00:00:00 | 2001-04-03 | 579,067 | 16.37 | 16.41 | 16.23 | 16.41 | 00:00:00 | 2001-04-04 | 251,785 | 16.27 | 16.47 | 16.14 | 16.47 | 00:00:00 | 2001-04-05 | 324,708 | 16.27 | 16.47 | 16.27 | 16.36 | 00:00:00 | 2001-04-06 | 105,064 | 16.40 | 16.41 | 16.12 | 16.31 | 00:00:00 | 2001-04-09 | 314,836 | 16.34 | 16.47 | 16.25 | 16.41 | 00:00:00 | 2001-04-10 | 82,253 | 16.31 | 16.47 | 16.16 | 16.44 | 00:00:00 | 2001-04-11 | 184,305 | 16.39 | 16.55 | 16.28 | 16.42 | 00:00:00 | 2001-04-12 | 127,150 | 16.55 | 16.62 | 16.38 | 16.48 | 00:00:00 | 2001-04-13 | 0 | 16.48 | 16.48 | 16.48 | 16.48 | 00:00:00 | 2001-04-16 | 0 | 16.48 | 16.48 | 16.48 | 16.48 | 00:00:00 | 2001-04-17 | 87,353 | 16.41 | 16.50 | 16.16 | 16.27 | 00:00:00 | 2001-04-18 | 170,229 | 16.27 | 16.75 | 16.27 | 16.69 | 00:00:00 | 2001-04-19 | 153,684 | 16.76 | 16.76 | 16.48 | 16.62 | 00:00:00 | 2001-04-20 | 130,397 | 16.48 | 16.77 | 16.48 | 16.66 | 00:00:00 | 2001-04-23 | 391,181 | 16.49 | 17.11 | 16.49 | 16.91 | 00:00:00 | 2001-04-24 | 581,494 | 16.85 | 17.48 | 16.85 | 17.32 | 00:00:00 | 2001-04-25 | 237,861 | 17.32 | 17.55 | 17.09 | 17.34 | 00:00:00 | 2001-04-26 | 210,199 | 17.48 | 17.48 | 17.20 | 17.26 | 00:00:00 | 2001-04-27 | 193,229 | 17.11 | 17.24 | 16.69 | 17.12 | 00:00:00 | 2001-04-30 | 145,258 | 16.84 | 17.48 | 16.73 | 17.48 | 00:00:00 | 2001-05-01 | 0 | 17.48 | 17.48 | 17.48 | 17.48 | 00:00:00 | 2001-05-02 | 174,981 | 17.48 | 17.75 | 16.94 | 17.16 | 00:00:00 | 2001-05-03 | 487,123 | 17.12 | 17.37 | 16.91 | 17.02 | 00:00:00 | 2001-05-04 | 315,877 | 16.88 | 17.29 | 16.57 | 17.12 | 00:00:00 | 2001-05-07 | 0 | 17.12 | 17.12 | 17.12 | 17.12 | 00:00:00 | 2001-05-08 | 486,816 | 16.77 | 16.96 | 16.58 | 16.75 | 00:00:00 | 2001-05-09 | 206,619 | 16.63 | 16.68 | 16.42 | 16.52 | 00:00:00 | 2001-05-10 | 187,786 | 16.52 | 16.89 | 16.52 | 16.73 | 00:00:00 | 2001-05-11 | 346,720 | 16.77 | 16.97 | 16.59 | 16.77 | 00:00:00 | 2001-05-14 | 335,281 | 16.91 | 16.91 | 16.57 | 16.63 | 00:00:00 | 2001-05-15 | 82,894 | 16.64 | 16.69 | 16.44 | 16.55 | 00:00:00 | 2001-05-16 | 192,962 | 16.48 | 16.91 | 16.41 | 16.91 | 00:00:00 | 2001-05-17 | 306,777 | 16.94 | 16.94 | 16.77 | 16.77 | 00:00:00 | 2001-05-18 | 253,115 | 16.77 | 16.90 | 16.44 | 16.77 | 00:00:00 | 2001-05-21 | 313,769 | 16.83 | 16.83 | 16.62 | 16.78 | 00:00:00 | 2001-05-22 | 394,560 | 16.79 | 16.91 | 16.77 | 16.80 | 00:00:00 | 2001-05-23 | 310,807 | 16.69 | 17.23 | 16.69 | 17.12 | 00:00:00 | 2001-05-24 | 146,475 | 17.11 | 17.24 | 16.92 | 17.05 | 00:00:00 | 2001-05-25 | 406,419 | 17.05 | 17.18 | 16.97 | 17.04 | 00:00:00 | 2001-05-28 | 209,019 | 17.23 | 17.23 | 16.84 | 17.04 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|