|
 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 | | 2001-05-28 | 209,019 | 17.23 | 17.23 | 16.84 | 17.04 | 00:00:00 | | 2001-05-29 | 105,685 | 17.05 | 17.05 | 16.63 | 16.77 | 00:00:00 | | 2001-05-30 | 492,919 | 16.59 | 17.11 | 16.59 | 17.09 | 00:00:00 | | 2001-05-31 | 170,438 | 17.09 | 17.09 | 16.83 | 17.09 | 00:00:00 | | 2001-06-01 | 107,014 | 17.08 | 17.08 | 16.69 | 16.70 | 00:00:00 | | 2001-06-04 | 169,670 | 16.92 | 16.92 | 16.77 | 16.84 | 00:00:00 | | 2001-06-05 | 118,616 | 16.75 | 16.82 | 16.48 | 16.81 | 00:00:00 | | 2001-06-06 | 166,816 | 16.83 | 17.08 | 16.78 | 16.94 | 00:00:00 | | 2001-06-07 | 167,213 | 17.07 | 17.12 | 16.78 | 16.79 | 00:00:00 | | 2001-06-08 | 563,923 | 17.03 | 17.32 | 16.84 | 17.19 | 00:00:00 | | 2001-06-11 | 289,402 | 17.14 | 17.37 | 17.14 | 17.34 | 00:00:00 | | 2001-06-12 | 651,992 | 17.19 | 17.19 | 16.72 | 16.94 | 00:00:00 | | 2001-06-13 | 396,988 | 17.14 | 17.29 | 16.95 | 17.12 | 00:00:00 | | 2001-06-14 | 248,440 | 17.12 | 17.27 | 17.03 | 17.16 | 00:00:00 | | 2001-06-15 | 493,149 | 17.12 | 17.48 | 17.10 | 17.32 | 00:00:00 | | 2001-06-18 | 492,580 | 17.47 | 17.55 | 17.21 | 17.44 | 00:00:00 | | 2001-06-19 | 113,965 | 17.41 | 17.48 | 17.21 | 17.42 | 00:00:00 | | 2001-06-20 | 324,793 | 17.29 | 17.47 | 17.05 | 17.45 | 00:00:00 | | 2001-06-21 | 261,327 | 17.46 | 17.46 | 16.84 | 17.11 | 00:00:00 | | 2001-06-22 | 382,402 | 17.11 | 17.34 | 16.88 | 17.19 | 00:00:00 | | 2001-06-25 | 260,493 | 17.12 | 17.12 | 16.60 | 16.66 | 00:00:00 | | 2001-06-26 | 209,079 | 16.72 | 16.72 | 16.28 | 16.44 | 00:00:00 | | 2001-06-27 | 235,708 | 16.52 | 16.59 | 16.14 | 16.14 | 00:00:00 | | 2001-06-28 | 432,147 | 16.37 | 16.37 | 15.62 | 16.14 | 00:00:00 | | 2001-06-29 | 494,286 | 16.19 | 16.19 | 15.77 | 16.05 | 00:00:00 | | 2001-07-02 | 252,969 | 15.97 | 16.02 | 15.77 | 15.90 | 00:00:00 | | 2001-07-03 | 275,302 | 15.94 | 16.30 | 15.70 | 16.27 | 00:00:00 | | 2001-07-04 | 477,258 | 16.41 | 16.55 | 16.22 | 16.52 | 00:00:00 | | 2001-07-05 | 277,831 | 16.71 | 16.78 | 16.17 | 16.55 | 00:00:00 | | 2001-07-06 | 149,198 | 16.55 | 16.64 | 16.13 | 16.16 | 00:00:00 | | 2001-07-09 | 254,267 | 16.16 | 16.59 | 16.15 | 16.59 | 00:00:00 | | 2001-07-10 | 172,419 | 16.49 | 16.66 | 16.15 | 16.55 | 00:00:00 | | 2001-07-11 | 217,715 | 16.55 | 16.92 | 16.16 | 16.92 | 00:00:00 | | 2001-07-12 | 499,463 | 17.12 | 17.16 | 16.62 | 16.80 | 00:00:00 | | 2001-07-13 | 0 | 16.80 | 16.80 | 16.80 | 16.80 | 00:00:00 | | 2001-07-16 | 78,760 | 16.84 | 17.04 | 16.62 | 16.77 | 00:00:00 | | 2001-07-17 | 143,060 | 16.77 | 17.07 | 16.77 | 17.07 | 00:00:00 | | 2001-07-18 | 341,893 | 16.93 | 17.12 | 16.93 | 17.12 | 00:00:00 | | 2001-07-19 | 263,427 | 16.94 | 17.19 | 16.94 | 17.12 | 00:00:00 | | 2001-07-20 | 1,406,894 | 17.12 | 17.15 | 16.84 | 17.12 | 00:00:00 | | 2001-07-23 | 338,182 | 16.92 | 17.29 | 16.92 | 17.12 | 00:00:00 | | 2001-07-24 | 219,348 | 17.05 | 17.23 | 17.05 | 17.23 | 00:00:00 | | 2001-07-25 | 158,429 | 17.12 | 17.21 | 16.94 | 16.98 | 00:00:00 | | 2001-07-26 | 313,594 | 16.97 | 17.21 | 16.93 | 17.12 | 00:00:00 | | 2001-07-27 | 206,144 | 17.04 | 17.15 | 16.93 | 17.07 | 00:00:00 | | 2001-07-30 | 138,878 | 16.91 | 17.37 | 16.91 | 17.37 | 00:00:00 | | 2001-07-31 | 206,843 | 17.22 | 17.32 | 17.05 | 17.32 | 00:00:00 | | 2001-08-01 | 374,693 | 16.95 | 17.30 | 16.95 | 17.12 | 00:00:00 | | 2001-08-02 | 164,683 | 17.12 | 17.47 | 17.12 | 17.19 | 00:00:00 | | 2001-08-03 | 253,412 | 17.26 | 17.54 | 17.25 | 17.44 | 00:00:00 | | 2001-08-06 | 84,354 | 17.44 | 17.55 | 17.32 | 17.54 | 00:00:00 | | 2001-08-07 | 128,387 | 17.41 | 17.66 | 17.26 | 17.66 | 00:00:00 | | 2001-08-08 | 452,247 | 17.43 | 17.76 | 17.43 | 17.62 | 00:00:00 | | 2001-08-09 | 81,083 | 17.51 | 17.63 | 17.41 | 17.57 | 00:00:00 | | 2001-08-10 | 292,493 | 17.63 | 17.84 | 17.56 | 17.84 | 00:00:00 | | 2001-08-13 | 207,983 | 17.05 | 17.91 | 17.05 | 17.91 | 00:00:00 | | 2001-08-14 | 302,415 | 17.84 | 17.97 | 17.76 | 17.91 | 00:00:00 | | 2001-08-15 | 0 | 17.91 | 17.91 | 17.91 | 17.91 | 00:00:00 | | 2001-08-16 | 587,928 | 17.69 | 17.76 | 17.59 | 17.62 | 00:00:00 | | 2001-08-17 | 345,914 | 17.48 | 17.73 | 17.48 | 17.66 | 00:00:00 | | 2001-08-20 | 185,857 | 17.66 | 17.90 | 17.62 | 17.84 | 00:00:00 | | 2001-08-21 | 130,361 | 17.82 | 17.94 | 17.72 | 17.72 | 00:00:00 | | 2001-08-22 | 177,295 | 17.66 | 18.05 | 17.66 | 18.05 | 00:00:00 | | 2001-08-23 | 302,889 | 17.84 | 18.46 | 17.76 | 18.46 | 00:00:00 | | 2001-08-24 | 253,467 | 18.10 | 18.39 | 17.92 | 18.36 | 00:00:00 | | 2001-08-27 | 120,295 | 18.13 | 18.19 | 17.94 | 18.12 | 00:00:00 | | 2001-08-28 | 167,629 | 17.94 | 18.28 | 17.84 | 18.28 | 00:00:00 | | 2001-08-29 | 420,848 | 17.98 | 18.23 | 17.96 | 18.09 | 00:00:00 | | 2001-08-30 | 323,353 | 18.12 | 18.28 | 17.84 | 17.84 | 00:00:00 | | 2001-08-31 | 408,827 | 17.84 | 17.98 | 17.74 | 17.76 | 00:00:00 | | 2001-09-03 | 62,865 | 17.76 | 17.97 | 17.73 | 17.93 | 00:00:00 | | 2001-09-04 | 160,982 | 17.94 | 17.98 | 17.73 | 17.87 | 00:00:00 | | 2001-09-05 | 166,612 | 17.84 | 17.98 | 17.74 | 17.76 | 00:00:00 | | 2001-09-06 | 281,407 | 17.94 | 17.98 | 17.74 | 17.84 | 00:00:00 | | 2001-09-07 | 331,524 | 17.84 | 17.98 | 17.19 | 17.19 | 00:00:00 | | 2001-09-10 | 179,458 | 17.26 | 17.79 | 16.87 | 16.87 | 00:00:00 | | 2001-09-11 | 376,400 | 16.99 | 17.18 | 15.46 | 15.48 | 00:00:00 | | 2001-09-12 | 554,211 | 14.70 | 16.41 | 14.70 | 16.12 | 00:00:00 | | 2001-09-13 | 238,115 | 15.84 | 16.41 | 15.77 | 16.41 | 00:00:00 | | 2001-09-14 | 161,758 | 16.41 | 16.52 | 15.94 | 16.05 | 00:00:00 | | 2001-09-17 | 237,071 | 15.51 | 15.98 | 15.05 | 15.64 | 00:00:00 | | 2001-09-18 | 174,638 | 14.91 | 15.83 | 14.91 | 15.34 | 00:00:00 | | 2001-09-19 | 421,376 | 15.88 | 15.88 | 14.81 | 14.90 | 00:00:00 | | 2001-09-20 | 688,903 | 15.27 | 15.27 | 14.31 | 14.38 | 00:00:00 | | 2001-09-21 | 920,984 | 14.27 | 14.62 | 13.34 | 14.38 | 00:00:00 | | 2001-09-24 | 497,315 | 14.38 | 16.33 | 14.38 | 15.70 | 00:00:00 | | 2001-09-25 | 293,031 | 15.77 | 16.41 | 15.42 | 15.42 | 00:00:00 | | 2001-09-26 | 203,437 | 15.69 | 15.99 | 15.23 | 15.38 | 00:00:00 | | 2001-09-27 | 210,055 | 15.52 | 15.66 | 15.22 | 15.41 | 00:00:00 | | 2001-09-28 | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 00:00:00 | | 2001-10-01 | 309,156 | 15.61 | 16.27 | 15.27 | 15.91 | 00:00:00 | | 2001-10-02 | 495,028 | 16.09 | 16.52 | 16.09 | 16.41 | 00:00:00 | | 2001-10-03 | 275,622 | 16.41 | 16.51 | 15.80 | 16.08 | 00:00:00 | | 2001-10-04 | 273,940 | 16.34 | 16.62 | 15.77 | 15.77 | 00:00:00 | | 2001-10-05 | 232,780 | 15.89 | 16.39 | 15.89 | 16.27 | 00:00:00 | | 2001-10-08 | 156,163 | 15.99 | 16.76 | 15.92 | 16.41 | 00:00:00 | | 2001-10-09 | 149,818 | 16.77 | 16.77 | 16.19 | 16.23 | 00:00:00 | | 2001-10-10 | 163,876 | 16.41 | 16.59 | 16.07 | 16.41 | 00:00:00 | | 2001-10-11 | 315,757 | 16.69 | 16.87 | 16.35 | 16.48 | 00:00:00 | | 2001-10-12 | 0 | 16.48 | 16.48 | 16.48 | 16.48 | 00:00:00 | | 2001-10-15 | 160,123 | 16.48 | 16.48 | 15.89 | 15.89 | 00:00:00 | | 2001-10-16 | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 00:00:00 | | 2001-10-17 | 824,377 | 16.62 | 16.87 | 16.18 | 16.27 | 00:00:00 | | 2001-10-18 | 426,005 | 16.20 | 16.52 | 16.19 | 16.19 | 00:00:00 | | 2001-10-19 | 303,042 | 16.34 | 16.34 | 15.27 | 15.27 | 00:00:00 | | 2001-10-22 | 261,793 | 15.42 | 15.57 | 15.19 | 15.20 | 00:00:00 | | 2001-10-23 | 225,519 | 15.35 | 15.76 | 15.20 | 15.46 | 00:00:00 | | 2001-10-24 | 184,040 | 15.62 | 15.84 | 15.27 | 15.55 | 00:00:00 | | 2001-10-25 | 365,978 | 15.62 | 15.70 | 15.20 | 15.30 | 00:00:00 | | 2001-10-26 | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 00:00:00 | | 2001-10-29 | 150,634 | 15.52 | 15.68 | 15.34 | 15.45 | 00:00:00 | | 2001-10-30 | 512,425 | 15.49 | 16.51 | 15.49 | 16.41 | 00:00:00 | | 2001-10-31 | 901,779 | 16.41 | 17.19 | 16.41 | 17.09 | 00:00:00 | | 2001-11-01 | 651,960 | 17.12 | 17.84 | 17.05 | 17.62 | 00:00:00 | | 2001-11-02 | 179,971 | 17.83 | 17.83 | 17.14 | 17.41 | 00:00:00 | | 2001-11-05 | 663,640 | 17.46 | 17.48 | 16.80 | 17.34 | 00:00:00 | | 2001-11-06 | 544,279 | 17.34 | 17.39 | 16.87 | 17.36 | 00:00:00 | | 2001-11-07 | 410,254 | 17.40 | 17.66 | 16.94 | 17.66 | 00:00:00 | | 2001-11-08 | 861,461 | 17.63 | 17.89 | 17.22 | 17.36 | 00:00:00 | | 2001-11-09 | 437,105 | 17.37 | 17.55 | 16.70 | 16.91 | 00:00:00 | | 2001-11-12 | 296,872 | 16.98 | 17.11 | 16.43 | 16.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
