|
 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 2024-05-15 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-03-29 | 1,207,040 | 7.59 | 7.61 | 7.58 | 7.59 | 00:00:00 | | 2016-03-30 | 1,071,307 | 7.60 | 7.64 | 7.58 | 7.58 | 00:00:00 | | 2016-03-31 | 1,677,500 | 7.60 | 7.60 | 7.58 | 7.58 | 00:00:00 | | 2016-04-01 | 9,339,800 | 7.59 | 7.63 | 7.58 | 7.59 | 00:00:00 | | 2016-04-04 | 10,077,200 | 7.59 | 7.62 | 7.57 | 7.58 | 00:00:00 | | 2016-04-05 | 1,522,375 | 7.57 | 7.58 | 7.55 | 7.58 | 00:00:00 | | 2016-04-06 | 1,865,942 | 7.59 | 7.62 | 7.58 | 7.58 | 00:00:00 | | 2016-04-07 | 2,307,955 | 7.58 | 7.61 | 7.58 | 7.59 | 00:00:00 | | 2016-04-08 | 1,570,086 | 7.60 | 7.61 | 7.59 | 7.59 | 00:00:00 | | 2016-04-11 | 6,092,387 | 7.59 | 7.60 | 7.58 | 7.59 | 00:00:00 | | 2016-04-12 | 996,591 | 7.59 | 7.60 | 7.58 | 7.59 | 00:00:00 | | 2016-04-13 | 1,005,971 | 7.60 | 7.60 | 7.58 | 7.59 | 00:00:00 | | 2016-04-14 | 1,060,167 | 7.58 | 7.61 | 7.58 | 7.59 | 00:00:00 | | 2016-04-15 | 2,189,953 | 7.60 | 7.61 | 7.58 | 7.60 | 00:00:00 | | 2016-04-18 | 3,672,700 | 7.59 | 7.62 | 7.59 | 7.60 | 00:00:00 | | 2016-04-19 | 4,974,652 | 7.60 | 7.61 | 7.59 | 7.60 | 00:00:00 | | 2016-04-20 | 1,718,956 | 7.60 | 7.61 | 7.60 | 7.60 | 00:00:00 | | 2016-04-21 | 5,484,966 | 7.61 | 7.65 | 7.60 | 7.63 | 00:00:00 | | 2016-04-22 | 3,714,411 | 7.63 | 7.65 | 7.59 | 7.61 | 00:00:00 | | 2016-04-25 | 2,380,300 | 7.62 | 7.62 | 7.59 | 7.60 | 00:00:00 | | 2016-04-26 | 1,748,989 | 7.59 | 7.62 | 7.59 | 7.59 | 00:00:00 | | 2016-04-27 | 926,602 | 7.58 | 7.61 | 7.58 | 7.59 | 00:00:00 | | 2016-04-28 | 1,213,677 | 7.59 | 7.61 | 7.58 | 7.61 | 00:00:00 | | 2016-04-29 | 4,917,902 | 7.59 | 7.61 | 7.58 | 7.58 | 00:00:00 | | 2016-05-02 | 661,867 | 7.59 | 7.61 | 7.58 | 7.60 | 00:00:00 | | 2016-05-03 | 979,383 | 7.58 | 7.60 | 7.58 | 7.58 | 00:00:00 | | 2016-05-04 | 926,608 | 7.59 | 7.60 | 7.58 | 7.59 | 00:00:00 | | 2016-05-05 | 813,400 | 7.58 | 7.60 | 7.58 | 7.58 | 00:00:00 | | 2016-05-06 | 1,017,300 | 7.58 | 7.59 | 7.57 | 7.58 | 00:00:00 | | 2016-05-09 | 1,157,609 | 7.58 | 7.59 | 7.57 | 7.57 | 00:00:00 | | 2016-05-10 | 786,067 | 7.58 | 7.60 | 7.57 | 7.58 | 00:00:00 | | 2016-05-11 | 786,041 | 7.58 | 7.60 | 7.58 | 7.59 | 00:00:00 | | 2016-05-12 | 1,508,728 | 7.58 | 7.60 | 7.57 | 7.57 | 00:00:00 | | 2016-05-13 | 1,253,694 | 7.58 | 7.58 | 7.57 | 7.58 | 00:00:00 | | 2016-05-16 | 473,535 | 7.57 | 7.59 | 7.57 | 7.58 | 00:00:00 | | 2016-05-17 | 680,884 | 7.58 | 7.59 | 7.57 | 7.58 | 00:00:00 | | 2016-05-18 | 467,157 | 7.58 | 7.59 | 7.58 | 7.59 | 00:00:00 | | 2016-05-19 | 699,569 | 7.58 | 7.59 | 7.58 | 7.58 | 00:00:00 | | 2016-05-20 | 484,477 | 7.58 | 7.59 | 7.58 | 7.58 | 00:00:00 | | 2016-05-23 | 923,700 | 7.59 | 7.59 | 7.57 | 7.57 | 00:00:00 | | 2016-05-24 | 1,084,029 | 7.58 | 7.59 | 7.57 | 7.59 | 00:00:00 | | 2016-05-25 | 943,909 | 7.59 | 7.59 | 7.58 | 7.59 | 00:00:00 | | 2016-05-26 | 4,602,638 | 7.59 | 7.60 | 7.58 | 7.58 | 00:00:00 | | 2016-05-27 | 778,264 | 7.58 | 7.60 | 7.57 | 7.60 | 00:00:00 | | 2016-05-30 | 261,440 | 7.58 | 7.60 | 7.58 | 7.59 | 00:00:00 | | 2016-05-31 | 863,781 | 7.59 | 7.60 | 7.57 | 7.57 | 00:00:00 | | 2016-06-01 | 1,405,652 | 7.58 | 7.59 | 7.58 | 7.59 | 00:00:00 | | 2016-06-02 | 707,910 | 7.59 | 7.60 | 7.59 | 7.59 | 00:00:00 | | 2016-06-03 | 1,011,705 | 7.59 | 7.60 | 7.58 | 7.58 | 00:00:00 | | 2016-06-06 | 547,857 | 7.58 | 7.60 | 7.58 | 7.59 | 00:00:00 | | 2016-06-07 | 576,675 | 7.58 | 7.60 | 7.58 | 7.58 | 00:00:00 | | 2016-06-08 | 1,134,327 | 7.58 | 7.60 | 7.58 | 7.60 | 00:00:00 | | 2016-06-09 | 1,765,395 | 7.58 | 7.59 | 7.58 | 7.59 | 00:00:00 | | 2016-06-10 | 1,462,083 | 7.58 | 7.59 | 7.58 | 7.58 | 00:00:00 | | 2016-06-13 | 1,384,814 | 7.58 | 7.59 | 7.57 | 7.57 | 00:00:00 | | 2016-06-14 | 1,262,949 | 7.57 | 7.59 | 7.57 | 7.58 | 00:00:00 | | 2016-06-15 | 5,503,843 | 7.57 | 7.58 | 7.57 | 7.57 | 00:00:00 | | 2016-06-16 | 1,789,300 | 7.57 | 7.58 | 7.57 | 7.57 | 00:00:00 | | 2016-06-17 | 6,103,500 | 7.57 | 7.59 | 7.57 | 7.57 | 00:00:00 | | 2016-06-20 | 1,241,588 | 7.58 | 7.59 | 7.57 | 7.59 | 00:00:00 | | 2016-06-21 | 792,800 | 7.57 | 7.59 | 7.57 | 7.58 | 00:00:00 | | 2016-06-22 | 783,712 | 7.59 | 7.59 | 7.57 | 7.57 | 00:00:00 | | 2016-06-23 | 2,402,200 | 7.58 | 7.59 | 7.57 | 7.59 | 00:00:00 | | 2016-06-24 | 7,060,400 | 7.57 | 7.59 | 7.55 | 7.56 | 00:00:00 | | 2016-06-27 | 4,094,172 | 7.56 | 7.58 | 7.53 | 7.53 | 00:00:00 | | 2016-06-28 | 1,936,176 | 7.54 | 7.57 | 7.53 | 7.54 | 00:00:00 | | 2016-06-29 | 2,691,653 | 7.57 | 7.59 | 7.55 | 7.59 | 00:00:00 | | 2016-06-30 | 5,857,200 | 7.57 | 7.60 | 7.57 | 7.59 | 00:00:00 | | 2016-07-01 | 7,968,000 | 7.59 | 7.60 | 7.59 | 7.59 | 00:00:00 | | 2016-07-04 | 2,689,853 | 7.59 | 7.60 | 7.59 | 7.59 | 00:00:00 | | 2016-07-05 | 8,987,142 | 7.59 | 7.60 | 7.59 | 7.59 | 00:00:00 | | 2016-07-06 | 2,111,868 | 7.59 | 7.60 | 7.59 | 7.59 | 00:00:00 | | 2016-07-07 | 2,582,688 | 7.59 | 7.60 | 7.59 | 7.59 | 00:00:00 | | 2016-07-08 | 8,156,594 | 7.59 | 7.60 | 7.59 | 7.59 | 00:00:00 | | 2016-07-11 | 3,189,223 | 7.60 | 7.60 | 7.59 | 7.59 | 00:00:00 | | 2016-07-12 | 3,579,956 | 7.59 | 7.60 | 7.59 | 7.60 | 00:00:00 | | 2016-07-13 | 4,853,095 | 7.60 | 7.60 | 7.59 | 7.59 | 00:00:00 | | 2016-07-14 | 8,903,713 | 7.59 | 7.60 | 7.59 | 7.60 | 00:00:00 | | 2016-07-15 | 6,070,199 | 7.60 | 7.61 | 7.59 | 7.59 | 00:00:00 | | 2016-07-18 | 732,028 | 7.60 | 8.03 | 7.26 | 7.58 | 00:00:00 | | 2016-07-19 | 299,142 | 7.51 | 7.69 | 7.45 | 7.62 | 00:00:00 | | 2016-07-20 | 965,347 | 7.64 | 7.64 | 7.35 | 7.46 | 00:00:00 | | 2016-07-21 | 6,234,493 | 7.40 | 7.49 | 7.13 | 7.16 | 00:00:00 | | 2016-07-22 | 352,191 | 7.08 | 7.18 | 7.01 | 7.09 | 00:00:00 | | 2016-07-25 | 97,490,176 | 7.10 | 7.10 | 6.94 | 7.04 | 00:00:00 | | 2016-07-26 | 292,088 | 6.92 | 7.03 | 6.92 | 7.03 | 00:00:00 | | 2016-07-27 | 290,505 | 7.02 | 7.23 | 6.93 | 7.23 | 00:00:00 | | 2016-07-28 | 796,396 | 7.15 | 7.34 | 7.03 | 7.34 | 00:00:00 | | 2016-07-29 | 509,978 | 7.39 | 7.39 | 7.22 | 7.37 | 00:00:00 | | 2016-08-01 | 491,300 | 7.39 | 7.99 | 7.30 | 7.71 | 00:00:00 | | 2016-08-02 | 549,731 | 7.78 | 7.81 | 7.40 | 7.60 | 00:00:00 | | 2016-08-03 | 617,721 | 7.78 | 7.78 | 7.50 | 7.50 | 00:00:00 | | 2016-08-04 | 148,226 | 7.50 | 7.83 | 7.46 | 7.83 | 00:00:00 | | 2016-08-05 | 530,700 | 7.60 | 7.80 | 7.56 | 7.60 | 00:00:00 | | 2016-08-08 | 293,782 | 7.48 | 7.70 | 7.48 | 7.66 | 00:00:00 | | 2016-08-09 | 181,081 | 7.62 | 7.85 | 7.62 | 7.85 | 00:00:00 | | 2016-08-10 | 255,964 | 7.84 | 8.20 | 7.70 | 8.15 | 00:00:00 | | 2016-08-11 | 234,659 | 8.16 | 8.40 | 8.15 | 8.35 | 00:00:00 | | 2016-08-12 | 204,350 | 8.37 | 8.53 | 8.15 | 8.50 | 00:00:00 | | 2016-08-15 | 60,907 | 8.55 | 8.59 | 8.31 | 8.50 | 00:00:00 | | 2016-08-16 | 99,607 | 8.42 | 8.54 | 8.30 | 8.45 | 00:00:00 | | 2016-08-17 | 164,720 | 8.42 | 8.50 | 8.33 | 8.50 | 00:00:00 | | 2016-08-18 | 77,189 | 8.50 | 8.50 | 8.31 | 8.50 | 00:00:00 | | 2016-08-19 | 103,617 | 8.45 | 8.56 | 8.36 | 8.56 | 00:00:00 | | 2016-08-22 | 104,200 | 8.56 | 8.59 | 8.39 | 8.47 | 00:00:00 | | 2016-08-23 | 141,141 | 8.51 | 8.79 | 8.41 | 8.69 | 00:00:00 | | 2016-08-24 | 1,514,284 | 8.75 | 8.75 | 8.61 | 8.75 | 00:00:00 | | 2016-08-25 | 157,504 | 8.79 | 8.87 | 8.65 | 8.85 | 00:00:00 | | 2016-08-26 | 196,190 | 8.85 | 8.99 | 8.74 | 8.93 | 00:00:00 | | 2016-08-29 | 66,441 | 8.93 | 9.00 | 8.89 | 8.95 | 00:00:00 | | 2016-08-30 | 120,829 | 8.94 | 9.08 | 8.90 | 9.01 | 00:00:00 | | 2016-08-31 | 297,990 | 9.06 | 9.38 | 8.95 | 9.38 | 00:00:00 | | 2016-09-01 | 260,459 | 9.30 | 9.30 | 8.96 | 9.00 | 00:00:00 | | 2016-09-02 | 324,649 | 8.96 | 9.05 | 8.51 | 8.63 | 00:00:00 | | 2016-09-05 | 87,029 | 8.60 | 8.81 | 8.60 | 8.79 | 00:00:00 | | 2016-09-06 | 204,299 | 8.95 | 9.11 | 8.79 | 9.00 | 00:00:00 | | 2016-09-07 | 2,048,588 | 9.00 | 9.07 | 8.90 | 8.96 | 00:00:00 | | 2016-09-08 | 138,897 | 8.92 | 9.08 | 8.90 | 8.93 | 00:00:00 | | 2016-09-09 | 242,713 | 8.96 | 9.00 | 8.76 | 8.95 | 00:00:00 | | 2016-09-12 | 246,094 | 8.96 | 8.96 | 8.45 | 8.58 | 00:00:00 | | 2016-09-13 | 172,494 | 8.58 | 8.66 | 8.50 | 8.52 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
