|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-02-07 | 73,614 | 8.96 | 9.05 | 8.75 | 9.05 | 00:00:00 | | 2018-02-08 | 57,738 | 9.10 | 9.10 | 8.84 | 8.92 | 00:00:00 | | 2018-02-09 | 175,101 | 8.85 | 8.89 | 8.70 | 8.70 | 00:00:00 | | 2018-02-12 | 46,433 | 8.81 | 9.00 | 8.81 | 8.93 | 00:00:00 | | 2018-02-13 | 57,030 | 8.88 | 8.95 | 8.80 | 8.89 | 00:00:00 | | 2018-02-14 | 58,155 | 8.80 | 9.08 | 8.80 | 9.05 | 00:00:00 | | 2018-02-15 | 78,209 | 8.97 | 9.23 | 8.97 | 9.21 | 00:00:00 | | 2018-02-16 | 91,159 | 9.21 | 9.34 | 8.97 | 9.21 | 00:00:00 | | 2018-02-19 | 34,907 | 9.15 | 9.38 | 9.15 | 9.38 | 00:00:00 | | 2018-02-20 | 238,252 | 9.44 | 9.82 | 9.38 | 9.75 | 00:00:00 | | 2018-02-21 | 151,381 | 9.75 | 9.85 | 9.72 | 9.85 | 00:00:00 | | 2018-02-22 | 330,190 | 9.76 | 9.94 | 9.43 | 9.82 | 00:00:00 | | 2018-02-23 | 132,196 | 9.90 | 9.97 | 9.83 | 9.94 | 00:00:00 | | 2018-02-26 | 152,935 | 9.94 | 10.16 | 9.94 | 10.02 | 00:00:00 | | 2018-02-27 | 76,255 | 10.02 | 10.06 | 9.99 | 10.06 | 00:00:00 | | 2018-02-28 | 207,138 | 10.00 | 10.08 | 9.62 | 10.06 | 00:00:00 | | 2018-03-01 | 85,465 | 10.06 | 10.08 | 9.66 | 9.69 | 00:00:00 | | 2018-03-02 | 151,648 | 9.59 | 9.68 | 9.40 | 9.47 | 00:00:00 | | 2018-03-05 | 82,636 | 9.43 | 9.65 | 9.31 | 9.48 | 00:00:00 | | 2018-03-06 | 115,834 | 9.48 | 9.67 | 9.45 | 9.63 | 00:00:00 | | 2018-03-07 | 175,461 | 9.57 | 9.79 | 9.56 | 9.78 | 00:00:00 | | 2018-03-08 | 86,656 | 9.80 | 9.88 | 9.71 | 9.87 | 00:00:00 | | 2018-03-09 | 46,083 | 9.82 | 9.89 | 9.75 | 9.86 | 00:00:00 | | 2018-03-12 | 107,812 | 9.86 | 9.90 | 9.80 | 9.85 | 00:00:00 | | 2018-03-13 | 56,312 | 9.85 | 9.89 | 9.68 | 9.72 | 00:00:00 | | 2018-03-14 | 55,761 | 9.65 | 9.79 | 9.64 | 9.72 | 00:00:00 | | 2018-03-15 | 31,940 | 9.71 | 9.71 | 9.55 | 9.60 | 00:00:00 | | 2018-03-16 | 134,513 | 9.60 | 9.62 | 9.42 | 9.52 | 00:00:00 | | 2018-03-19 | 257,235 | 9.59 | 10.10 | 9.59 | 10.04 | 00:00:00 | | 2018-03-20 | 73,303 | 10.04 | 10.06 | 9.95 | 10.00 | 00:00:00 | | 2018-03-21 | 97,560 | 10.02 | 10.08 | 9.84 | 10.04 | 00:00:00 | | 2018-03-22 | 64,264 | 10.02 | 10.02 | 9.83 | 9.99 | 00:00:00 | | 2018-03-23 | 61,730 | 9.72 | 9.86 | 9.67 | 9.86 | 00:00:00 | | 2018-03-26 | 63,570 | 9.84 | 9.94 | 9.64 | 9.85 | 00:00:00 | | 2018-03-27 | 46,283 | 9.83 | 9.93 | 9.74 | 9.93 | 00:00:00 | | 2018-03-28 | 54,309 | 9.83 | 9.95 | 9.83 | 9.86 | 00:00:00 | | 2018-03-29 | 64,041 | 9.90 | 9.96 | 9.74 | 9.94 | 00:00:00 | | 2018-04-03 | 81,539 | 9.81 | 9.94 | 9.58 | 9.72 | 00:00:00 | | 2018-04-04 | 67,774 | 9.76 | 9.88 | 9.66 | 9.87 | 00:00:00 | | 2018-04-05 | 49,021 | 9.90 | 9.97 | 9.88 | 9.91 | 00:00:00 | | 2018-04-06 | 93,183 | 9.89 | 10.10 | 9.89 | 10.06 | 00:00:00 | | 2018-04-09 | 159,526 | 10.04 | 10.32 | 10.04 | 10.32 | 00:00:00 | | 2018-04-10 | 71,170 | 10.36 | 10.36 | 10.18 | 10.24 | 00:00:00 | | 2018-04-11 | 39,551 | 10.26 | 10.34 | 10.20 | 10.26 | 00:00:00 | | 2018-04-12 | 43,271 | 10.20 | 10.34 | 10.20 | 10.22 | 00:00:00 | | 2018-04-13 | 31,538 | 10.24 | 10.34 | 10.22 | 10.24 | 00:00:00 | | 2018-04-16 | 118,926 | 10.22 | 10.44 | 10.22 | 10.34 | 00:00:00 | | 2018-04-17 | 68,672 | 10.28 | 10.42 | 10.26 | 10.36 | 00:00:00 | | 2018-04-18 | 182,480 | 10.38 | 10.74 | 10.38 | 10.74 | 00:00:00 | | 2018-04-19 | 135,595 | 10.64 | 10.78 | 10.54 | 10.66 | 00:00:00 | | 2018-04-20 | 95,154 | 10.54 | 10.72 | 10.36 | 10.50 | 00:00:00 | | 2018-04-23 | 41,283 | 10.52 | 10.68 | 10.48 | 10.58 | 00:00:00 | | 2018-04-24 | 132,178 | 10.58 | 10.60 | 10.42 | 10.60 | 00:00:00 | | 2018-04-25 | 45,234 | 10.44 | 10.62 | 10.44 | 10.62 | 00:00:00 | | 2018-04-26 | 18,868 | 10.56 | 10.62 | 10.46 | 10.54 | 00:00:00 | | 2018-04-27 | 42,649 | 10.66 | 10.66 | 10.40 | 10.62 | 00:00:00 | | 2018-04-30 | 39,507 | 10.60 | 10.70 | 10.56 | 10.70 | 00:00:00 | | 2018-05-02 | 30,999 | 10.50 | 10.70 | 10.50 | 10.70 | 00:00:00 | | 2018-05-03 | 31,980 | 10.58 | 10.70 | 10.54 | 10.68 | 00:00:00 | | 2018-05-04 | 25,815 | 10.58 | 10.68 | 10.58 | 10.68 | 00:00:00 | | 2018-05-07 | 29,552 | 10.54 | 10.70 | 10.54 | 10.70 | 00:00:00 | | 2018-05-08 | 37,488 | 10.58 | 10.70 | 10.58 | 10.70 | 00:00:00 | | 2018-05-09 | 42,724 | 10.70 | 10.78 | 10.68 | 10.78 | 00:00:00 | | 2018-05-10 | 221,217 | 10.78 | 11.08 | 10.78 | 10.94 | 00:00:00 | | 2018-05-11 | 88,232 | 10.98 | 11.00 | 10.78 | 10.96 | 00:00:00 | | 2018-05-14 | 59,339 | 11.00 | 11.00 | 10.74 | 10.76 | 00:00:00 | | 2018-05-15 | 23,907 | 10.82 | 10.86 | 10.70 | 10.82 | 00:00:00 | | 2018-05-16 | 75,299 | 10.70 | 10.84 | 10.50 | 10.80 | 00:00:00 | | 2018-05-17 | 31,811 | 10.80 | 10.92 | 10.76 | 10.82 | 00:00:00 | | 2018-05-18 | 23,905 | 10.80 | 10.96 | 10.68 | 10.78 | 00:00:00 | | 2018-05-21 | 36,657 | 10.60 | 10.76 | 10.50 | 10.54 | 00:00:00 | | 2018-05-22 | 40,540 | 10.50 | 10.68 | 10.48 | 10.68 | 00:00:00 | | 2018-05-23 | 72,221 | 10.50 | 10.86 | 10.50 | 10.86 | 00:00:00 | | 2018-05-24 | 54,152 | 10.82 | 10.82 | 10.70 | 10.70 | 00:00:00 | | 2018-05-25 | 60,079 | 10.76 | 10.76 | 10.50 | 10.56 | 00:00:00 | | 2018-05-28 | 36,230 | 10.56 | 10.70 | 10.50 | 10.56 | 00:00:00 | | 2018-05-29 | 152,476 | 10.62 | 10.62 | 10.20 | 10.56 | 00:00:00 | | 2018-05-30 | 46,248 | 10.36 | 10.60 | 10.14 | 10.54 | 00:00:00 | | 2018-05-31 | 101,042 | 10.70 | 10.70 | 10.38 | 10.62 | 00:00:00 | | 2018-06-01 | 38,770 | 10.52 | 10.70 | 10.52 | 10.70 | 00:00:00 | | 2018-06-06 | 82,044 | 11.02 | 11.18 | 11.00 | 11.08 | 00:00:00 | | 2018-06-11 | 2,711 | 11.18 | 11.18 | 11.14 | 11.16 | 00:00:00 | | 2018-06-12 | 67,575 | 10.90 | 11.02 | 10.90 | 11.00 | 00:00:00 | | 2018-06-13 | 9,282 | 11.06 | 11.06 | 10.92 | 11.02 | 00:00:00 | | 2018-06-14 | 37,357 | 11.06 | 11.06 | 10.88 | 10.94 | 00:00:00 | | 2018-06-15 | 56,259 | 11.04 | 11.04 | 10.96 | 10.96 | 00:00:00 | | 2018-06-18 | 40,848 | 11.06 | 11.06 | 10.84 | 11.00 | 00:00:00 | | 2018-06-19 | 42,971 | 11.00 | 11.04 | 10.96 | 11.04 | 00:00:00 | | 2018-06-20 | 61,023 | 11.04 | 11.06 | 10.96 | 11.06 | 00:00:00 | | 2018-06-21 | 94,984 | 11.06 | 11.16 | 10.96 | 11.08 | 00:00:00 | | 2018-06-22 | 198,331 | 11.02 | 11.12 | 10.80 | 11.12 | 00:00:00 | | 2018-06-25 | 33,418 | 10.92 | 11.00 | 10.72 | 10.74 | 00:00:00 | | 2018-06-26 | 41,358 | 10.74 | 10.86 | 10.62 | 10.74 | 00:00:00 | | 2018-06-27 | 52,758 | 10.68 | 10.74 | 10.44 | 10.64 | 00:00:00 | | 2018-06-28 | 33,803 | 10.58 | 10.82 | 10.58 | 10.60 | 00:00:00 | | 2018-06-29 | 51,315 | 10.64 | 10.86 | 10.54 | 10.80 | 00:00:00 | | 2018-07-02 | 28,036 | 10.66 | 10.76 | 10.54 | 10.56 | 00:00:00 | | 2018-07-03 | 11,016 | 10.60 | 10.70 | 10.60 | 10.70 | 00:00:00 | | 2018-07-04 | 33,091 | 10.66 | 10.76 | 10.56 | 10.70 | 00:00:00 | | 2018-07-05 | 225,975 | 10.70 | 10.98 | 10.70 | 10.98 | 00:00:00 | | 2018-07-06 | 18,895 | 11.00 | 11.00 | 10.78 | 10.88 | 00:00:00 | | 2018-07-09 | 44,013 | 10.82 | 11.10 | 10.82 | 11.10 | 00:00:00 | | 2018-07-10 | 19,359 | 11.10 | 11.10 | 10.96 | 11.00 | 00:00:00 | | 2018-07-11 | 44,619 | 11.00 | 11.10 | 10.88 | 10.94 | 00:00:00 | | 2018-07-12 | 26,224 | 10.86 | 11.04 | 10.82 | 10.94 | 00:00:00 | | 2018-07-13 | 74,135 | 10.82 | 11.08 | 10.82 | 11.02 | 00:00:00 | | 2018-07-16 | 61,296 | 10.86 | 11.10 | 10.86 | 11.10 | 00:00:00 | | 2018-07-17 | 51,973 | 10.98 | 11.10 | 10.96 | 11.08 | 00:00:00 | | 2018-07-18 | 26,624 | 11.00 | 11.10 | 11.00 | 11.10 | 00:00:00 | | 2018-07-19 | 25,391 | 11.00 | 11.12 | 10.92 | 11.04 | 00:00:00 | | 2018-07-20 | 29,381 | 11.04 | 11.06 | 10.90 | 11.06 | 00:00:00 | | 2018-07-23 | 15,487 | 10.84 | 10.98 | 10.84 | 10.84 | 00:00:00 | | 2018-07-24 | 54,088 | 10.78 | 10.84 | 10.60 | 10.84 | 00:00:00 | | 2018-07-25 | 18,364 | 10.76 | 10.94 | 10.70 | 10.86 | 00:00:00 | | 2018-07-26 | 72,315 | 10.80 | 10.96 | 10.70 | 10.88 | 00:00:00 | | 2018-07-27 | 21,213 | 10.72 | 10.90 | 10.72 | 10.90 | 00:00:00 | | 2018-07-30 | 23,910 | 10.74 | 10.96 | 10.74 | 10.82 | 00:00:00 | | 2018-07-31 | 302,094 | 10.94 | 11.20 | 10.94 | 11.12 | 00:00:00 | | 2018-08-01 | 132,798 | 11.04 | 11.16 | 10.70 | 10.76 | 00:00:00 | | 2018-08-02 | 94,799 | 10.90 | 10.90 | 10.72 | 10.82 | 00:00:00 | | 2018-08-03 | 64,452 | 10.92 | 11.14 | 10.86 | 11.08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
