|
 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 | | 2017-03-01 | 237,071 | 8.69 | 8.84 | 8.57 | 8.62 | 00:00:00 | | 2017-03-02 | 49,544 | 8.72 | 8.72 | 8.57 | 8.60 | 00:00:00 | | 2017-03-03 | 55,312 | 8.56 | 8.72 | 8.56 | 8.68 | 00:00:00 | | 2017-03-06 | 71,845 | 8.56 | 8.70 | 8.55 | 8.70 | 00:00:00 | | 2017-03-07 | 97,728 | 8.61 | 8.83 | 8.61 | 8.70 | 00:00:00 | | 2017-03-08 | 101,990 | 8.66 | 8.72 | 8.43 | 8.60 | 00:00:00 | | 2017-03-09 | 46,792 | 8.68 | 8.68 | 8.56 | 8.67 | 00:00:00 | | 2017-03-10 | 44,996 | 8.52 | 8.70 | 8.52 | 8.58 | 00:00:00 | | 2017-03-13 | 39,735 | 8.70 | 8.70 | 8.42 | 8.45 | 00:00:00 | | 2017-03-14 | 99,057 | 8.51 | 8.53 | 8.20 | 8.24 | 00:00:00 | | 2017-03-15 | 116,524 | 8.16 | 8.42 | 8.16 | 8.28 | 00:00:00 | | 2017-03-16 | 98,270 | 8.28 | 8.48 | 8.28 | 8.44 | 00:00:00 | | 2017-03-17 | 462,367 | 8.40 | 8.45 | 8.20 | 8.27 | 00:00:00 | | 2017-03-20 | 71,803 | 8.30 | 8.45 | 8.28 | 8.40 | 00:00:00 | | 2017-03-21 | 158,493 | 8.37 | 8.66 | 8.36 | 8.46 | 00:00:00 | | 2017-03-22 | 70,809 | 8.31 | 8.49 | 8.23 | 8.39 | 00:00:00 | | 2017-03-23 | 53,283 | 8.37 | 8.55 | 8.37 | 8.52 | 00:00:00 | | 2017-03-24 | 65,943 | 8.43 | 8.60 | 8.43 | 8.58 | 00:00:00 | | 2017-03-27 | 87,950 | 8.57 | 8.57 | 8.32 | 8.45 | 00:00:00 | | 2017-03-28 | 67,627 | 8.33 | 8.52 | 8.29 | 8.50 | 00:00:00 | | 2017-03-29 | 50,085 | 8.51 | 8.58 | 8.38 | 8.55 | 00:00:00 | | 2017-03-30 | 81,840 | 8.51 | 8.69 | 8.43 | 8.69 | 00:00:00 | | 2017-03-31 | 121,153 | 8.71 | 8.71 | 8.44 | 8.51 | 00:00:00 | | 2017-04-03 | 57,300 | 8.44 | 8.64 | 8.37 | 8.55 | 00:00:00 | | 2017-04-04 | 90,068 | 8.55 | 8.68 | 8.51 | 8.57 | 00:00:00 | | 2017-04-05 | 33,787 | 8.57 | 8.64 | 8.52 | 8.64 | 00:00:00 | | 2017-04-06 | 84,291 | 8.65 | 8.70 | 8.52 | 8.70 | 00:00:00 | | 2017-04-07 | 76,690 | 8.54 | 8.73 | 8.54 | 8.73 | 00:00:00 | | 2017-04-10 | 43,646 | 8.65 | 8.77 | 8.61 | 8.62 | 00:00:00 | | 2017-04-11 | 97,554 | 8.69 | 8.73 | 8.63 | 8.72 | 00:00:00 | | 2017-04-12 | 43,002 | 8.75 | 8.77 | 8.63 | 8.70 | 00:00:00 | | 2017-04-13 | 51,651 | 8.60 | 8.69 | 8.56 | 8.67 | 00:00:00 | | 2017-04-18 | 88,400 | 8.79 | 8.79 | 8.33 | 8.42 | 00:00:00 | | 2017-04-19 | 51,300 | 8.50 | 8.59 | 8.42 | 8.55 | 00:00:00 | | 2017-04-20 | 68,025 | 8.37 | 8.54 | 8.34 | 8.39 | 00:00:00 | | 2017-04-21 | 489,135 | 8.53 | 8.53 | 8.13 | 8.18 | 00:00:00 | | 2017-04-24 | 83,562 | 8.34 | 8.35 | 8.18 | 8.33 | 00:00:00 | | 2017-04-25 | 71,285 | 8.39 | 8.54 | 8.30 | 8.50 | 00:00:00 | | 2017-04-26 | 49,113 | 8.43 | 8.46 | 8.32 | 8.42 | 00:00:00 | | 2017-04-27 | 64,550 | 8.33 | 8.44 | 8.31 | 8.32 | 00:00:00 | | 2017-04-28 | 85,363 | 8.36 | 8.50 | 8.26 | 8.50 | 00:00:00 | | 2017-05-01 | 0 | 8.50 | 8.50 | 8.50 | 8.50 | 00:00:00 | | 2017-05-02 | 44,000 | 8.45 | 8.59 | 8.36 | 8.59 | 00:00:00 | | 2017-05-03 | 58,100 | 8.59 | 8.70 | 8.43 | 8.67 | 00:00:00 | | 2017-05-04 | 90,505 | 8.55 | 8.75 | 8.55 | 8.75 | 00:00:00 | | 2017-05-05 | 95,886 | 8.75 | 8.79 | 8.55 | 8.71 | 00:00:00 | | 2017-05-08 | 126,100 | 8.80 | 8.90 | 8.63 | 8.90 | 00:00:00 | | 2017-05-09 | 104,815 | 8.90 | 9.05 | 8.89 | 8.89 | 00:00:00 | | 2017-05-10 | 92,495 | 8.89 | 9.00 | 8.79 | 9.00 | 00:00:00 | | 2017-05-11 | 41,201 | 8.81 | 9.00 | 8.80 | 8.80 | 00:00:00 | | 2017-05-12 | 149,229 | 8.95 | 8.95 | 8.48 | 8.85 | 00:00:00 | | 2017-05-15 | 62,174 | 8.85 | 8.98 | 8.81 | 8.81 | 00:00:00 | | 2017-05-16 | 36,665 | 8.80 | 8.87 | 8.77 | 8.86 | 00:00:00 | | 2017-05-17 | 45,215 | 8.86 | 8.90 | 8.68 | 8.68 | 00:00:00 | | 2017-05-18 | 164,690 | 8.64 | 8.80 | 8.57 | 8.70 | 00:00:00 | | 2017-05-19 | 21,020 | 8.71 | 8.86 | 8.71 | 8.77 | 00:00:00 | | 2017-05-22 | 49,505 | 8.91 | 8.91 | 8.77 | 8.90 | 00:00:00 | | 2017-05-23 | 75,260 | 8.76 | 9.04 | 8.76 | 9.04 | 00:00:00 | | 2017-05-24 | 40,255 | 9.03 | 9.05 | 8.83 | 9.04 | 00:00:00 | | 2017-05-25 | 72,025 | 9.07 | 9.19 | 8.91 | 9.12 | 00:00:00 | | 2017-05-26 | 75,307 | 8.99 | 9.26 | 8.99 | 9.26 | 00:00:00 | | 2017-05-29 | 102,212 | 9.26 | 9.38 | 9.21 | 9.33 | 00:00:00 | | 2017-05-30 | 140,986 | 9.19 | 9.52 | 9.07 | 9.52 | 00:00:00 | | 2017-05-31 | 273,793 | 9.56 | 9.82 | 9.52 | 9.82 | 00:00:00 | | 2017-06-01 | 170,732 | 9.85 | 9.89 | 9.74 | 9.74 | 00:00:00 | | 2017-06-02 | 89,636 | 9.80 | 9.88 | 9.65 | 9.69 | 00:00:00 | | 2017-06-05 | 62,533 | 9.64 | 9.78 | 9.55 | 9.66 | 00:00:00 | | 2017-06-06 | 66,364 | 9.78 | 9.78 | 9.61 | 9.69 | 00:00:00 | | 2017-06-07 | 71,338 | 9.58 | 9.72 | 9.44 | 9.50 | 00:00:00 | | 2017-06-08 | 120,288 | 9.49 | 9.50 | 9.17 | 9.49 | 00:00:00 | | 2017-06-09 | 143,349 | 9.49 | 9.49 | 9.03 | 9.11 | 00:00:00 | | 2017-06-12 | 48,646 | 9.29 | 9.30 | 9.09 | 9.21 | 00:00:00 | | 2017-06-13 | 57,005 | 9.15 | 9.35 | 9.05 | 9.35 | 00:00:00 | | 2017-06-14 | 90,134 | 9.35 | 9.57 | 9.31 | 9.51 | 00:00:00 | | 2017-06-15 | 38,542 | 9.52 | 9.59 | 9.36 | 9.52 | 00:00:00 | | 2017-06-16 | 118,240 | 9.38 | 9.62 | 9.21 | 9.62 | 00:00:00 | | 2017-06-19 | 62,775 | 9.70 | 9.70 | 9.42 | 9.58 | 00:00:00 | | 2017-06-20 | 69,804 | 9.45 | 9.74 | 9.45 | 9.72 | 00:00:00 | | 2017-06-21 | 120,264 | 9.74 | 9.85 | 9.64 | 9.80 | 00:00:00 | | 2017-06-22 | 44,065 | 9.71 | 9.80 | 9.62 | 9.75 | 00:00:00 | | 2017-06-23 | 55,835 | 9.80 | 9.88 | 9.61 | 9.88 | 00:00:00 | | 2017-06-26 | 55,587 | 9.81 | 9.89 | 9.80 | 9.85 | 00:00:00 | | 2017-06-27 | 92,671 | 9.75 | 9.88 | 9.51 | 9.60 | 00:00:00 | | 2017-06-28 | 46,293 | 9.60 | 9.60 | 9.45 | 9.50 | 00:00:00 | | 2017-06-29 | 69,195 | 9.50 | 9.50 | 9.13 | 9.29 | 00:00:00 | | 2017-06-30 | 62,672 | 9.12 | 9.45 | 9.12 | 9.45 | 00:00:00 | | 2017-07-03 | 36,992 | 9.55 | 9.58 | 9.47 | 9.56 | 00:00:00 | | 2017-07-04 | 49,528 | 9.54 | 9.66 | 9.31 | 9.53 | 00:00:00 | | 2017-07-05 | 35,637 | 9.48 | 9.58 | 9.48 | 9.58 | 00:00:00 | | 2017-07-06 | 35,567 | 9.48 | 9.52 | 9.25 | 9.37 | 00:00:00 | | 2017-07-07 | 40,864 | 9.37 | 9.50 | 9.25 | 9.50 | 00:00:00 | | 2017-07-10 | 35,181 | 9.55 | 9.55 | 9.33 | 9.48 | 00:00:00 | | 2017-07-11 | 70,297 | 9.41 | 9.49 | 9.17 | 9.46 | 00:00:00 | | 2017-07-12 | 41,913 | 9.46 | 9.51 | 9.33 | 9.48 | 00:00:00 | | 2017-07-13 | 82,783 | 9.51 | 9.57 | 9.27 | 9.57 | 00:00:00 | | 2017-07-14 | 57,312 | 9.40 | 9.58 | 9.40 | 9.58 | 00:00:00 | | 2017-07-17 | 76,354 | 9.49 | 9.74 | 9.49 | 9.65 | 00:00:00 | | 2017-07-18 | 44,264 | 9.65 | 9.74 | 9.46 | 9.47 | 00:00:00 | | 2017-07-19 | 36,001 | 9.46 | 9.68 | 9.46 | 9.53 | 00:00:00 | | 2017-07-20 | 55,557 | 9.47 | 9.68 | 9.47 | 9.58 | 00:00:00 | | 2017-07-21 | 64,670 | 9.52 | 9.65 | 9.50 | 9.50 | 00:00:00 | | 2017-07-24 | 50,215 | 9.45 | 9.49 | 9.28 | 9.33 | 00:00:00 | | 2017-07-25 | 66,771 | 9.25 | 9.64 | 9.25 | 9.64 | 00:00:00 | | 2017-07-26 | 50,666 | 9.41 | 9.60 | 9.36 | 9.43 | 00:00:00 | | 2017-07-27 | 37,259 | 9.36 | 9.58 | 9.35 | 9.58 | 00:00:00 | | 2017-07-28 | 45,476 | 9.52 | 9.62 | 9.47 | 9.62 | 00:00:00 | | 2017-07-31 | 57,368 | 9.59 | 9.59 | 9.25 | 9.33 | 00:00:00 | | 2017-08-01 | 38,846 | 9.11 | 9.35 | 9.07 | 9.24 | 00:00:00 | | 2017-08-02 | 42,914 | 9.11 | 9.32 | 9.11 | 9.28 | 00:00:00 | | 2017-08-03 | 48,954 | 9.38 | 9.39 | 9.15 | 9.39 | 00:00:00 | | 2017-08-04 | 21,896 | 9.39 | 9.39 | 9.22 | 9.33 | 00:00:00 | | 2017-08-07 | 30,999 | 9.29 | 9.44 | 9.29 | 9.44 | 00:00:00 | | 2017-08-08 | 57,417 | 9.39 | 9.44 | 9.31 | 9.31 | 00:00:00 | | 2017-08-09 | 35,285 | 9.42 | 9.47 | 9.35 | 9.44 | 00:00:00 | | 2017-08-10 | 47,224 | 9.40 | 9.44 | 9.23 | 9.41 | 00:00:00 | | 2017-08-11 | 43,053 | 9.21 | 9.35 | 9.13 | 9.25 | 00:00:00 | | 2017-08-14 | 23,729 | 9.18 | 9.31 | 9.18 | 9.25 | 00:00:00 | | 2017-08-15 | 40,965 | 9.18 | 9.36 | 9.14 | 9.14 | 00:00:00 | | 2017-08-16 | 18,083 | 9.38 | 9.40 | 9.22 | 9.23 | 00:00:00 | | 2017-08-17 | 28,113 | 9.29 | 9.29 | 9.05 | 9.09 | 00:00:00 | | 2017-08-18 | 71,591 | 9.07 | 9.17 | 8.95 | 9.04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
