|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-08-03 | 64,452 | 10.92 | 11.14 | 10.86 | 11.08 | 00:00:00 | | 2018-08-06 | 108,982 | 10.98 | 11.20 | 10.98 | 11.08 | 00:00:00 | | 2018-08-07 | 69,595 | 11.18 | 11.18 | 11.02 | 11.12 | 00:00:00 | | 2018-08-08 | 98,589 | 11.18 | 11.28 | 11.14 | 11.24 | 00:00:00 | | 2018-08-09 | 46,569 | 11.30 | 11.32 | 11.18 | 11.26 | 00:00:00 | | 2018-08-10 | 33,470 | 11.20 | 11.30 | 11.12 | 11.16 | 00:00:00 | | 2018-08-13 | 48,882 | 11.28 | 11.28 | 11.02 | 11.12 | 00:00:00 | | 2018-08-14 | 35,594 | 11.22 | 11.22 | 10.96 | 11.00 | 00:00:00 | | 2018-08-15 | 31,579 | 10.92 | 11.04 | 10.92 | 10.92 | 00:00:00 | | 2018-08-16 | 36,822 | 10.96 | 11.12 | 10.90 | 11.06 | 00:00:00 | | 2018-08-17 | 45,584 | 10.94 | 11.10 | 10.80 | 11.02 | 00:00:00 | | 2018-08-20 | 69,338 | 10.94 | 11.26 | 10.94 | 11.04 | 00:00:00 | | 2018-08-21 | 30,399 | 11.02 | 11.24 | 11.02 | 11.18 | 00:00:00 | | 2018-08-22 | 69,198 | 11.16 | 11.30 | 11.16 | 11.24 | 00:00:00 | | 2018-08-23 | 54,464 | 11.28 | 11.30 | 11.20 | 11.26 | 00:00:00 | | 2018-08-24 | 57,310 | 11.26 | 11.36 | 11.08 | 11.32 | 00:00:00 | | 2018-08-27 | 224,586 | 11.40 | 11.80 | 11.40 | 11.78 | 00:00:00 | | 2018-08-28 | 205,838 | 11.78 | 11.98 | 11.74 | 11.88 | 00:00:00 | | 2018-08-29 | 182,646 | 11.86 | 11.98 | 11.86 | 11.96 | 00:00:00 | | 2018-08-30 | 251,869 | 11.98 | 12.10 | 11.78 | 12.08 | 00:00:00 | | 2018-08-31 | 134,171 | 12.00 | 12.14 | 11.92 | 12.04 | 00:00:00 | | 2018-09-03 | 126,524 | 11.88 | 12.20 | 11.82 | 12.12 | 00:00:00 | | 2018-09-04 | 73,218 | 12.12 | 12.20 | 11.96 | 12.16 | 00:00:00 | | 2018-09-05 | 99,658 | 12.04 | 12.20 | 11.92 | 12.18 | 00:00:00 | | 2018-09-06 | 152,124 | 12.02 | 12.56 | 11.96 | 12.30 | 00:00:00 | | 2018-09-07 | 26,558 | 12.30 | 12.36 | 12.24 | 12.32 | 00:00:00 | | 2018-09-10 | 140,591 | 12.34 | 12.50 | 12.12 | 12.50 | 00:00:00 | | 2018-09-11 | 74,800 | 12.52 | 12.52 | 12.42 | 12.46 | 00:00:00 | | 2018-09-12 | 112,007 | 12.30 | 12.52 | 12.22 | 12.44 | 00:00:00 | | 2018-09-13 | 92,863 | 12.26 | 12.74 | 12.26 | 12.68 | 00:00:00 | | 2018-09-14 | 111,493 | 12.60 | 12.96 | 12.60 | 12.92 | 00:00:00 | | 2018-09-25 | 15,782 | 12.82 | 12.86 | 12.74 | 12.86 | 00:00:00 | | 2018-09-26 | 70,777 | 12.84 | 12.90 | 12.72 | 12.88 | 00:00:00 | | 2018-09-27 | 53,479 | 12.86 | 12.86 | 12.74 | 12.86 | 00:00:00 | | 2018-09-28 | 113,794 | 12.80 | 12.98 | 12.70 | 12.92 | 00:00:00 | | 2018-10-01 | 138,534 | 12.96 | 13.16 | 12.86 | 13.00 | 00:00:00 | | 2018-10-02 | 51,964 | 12.94 | 12.96 | 12.62 | 12.78 | 00:00:00 | | 2018-10-03 | 47,028 | 12.86 | 12.94 | 12.78 | 12.94 | 00:00:00 | | 2018-10-04 | 52,955 | 12.92 | 12.96 | 12.74 | 12.82 | 00:00:00 | | 2018-10-05 | 59,311 | 12.82 | 12.84 | 12.62 | 12.74 | 00:00:00 | | 2018-10-08 | 74,207 | 12.72 | 12.94 | 12.62 | 12.94 | 00:00:00 | | 2018-10-09 | 72,457 | 12.86 | 12.96 | 12.74 | 12.86 | 00:00:00 | | 2018-10-10 | 77,027 | 12.74 | 12.80 | 12.22 | 12.42 | 00:00:00 | | 2018-10-11 | 119,016 | 12.14 | 12.40 | 12.10 | 12.18 | 00:00:00 | | 2018-10-12 | 104,901 | 12.24 | 12.26 | 11.72 | 12.12 | 00:00:00 | | 2018-10-15 | 90,708 | 12.12 | 12.12 | 11.80 | 11.98 | 00:00:00 | | 2018-10-16 | 276,781 | 11.82 | 12.26 | 11.80 | 12.26 | 00:00:00 | | 2018-10-17 | 55,878 | 12.24 | 12.40 | 12.16 | 12.40 | 00:00:00 | | 2018-10-18 | 89,888 | 12.24 | 12.54 | 12.16 | 12.48 | 00:00:00 | | 2018-10-19 | 60,160 | 12.54 | 12.54 | 12.08 | 12.32 | 00:00:00 | | 2018-10-22 | 57,762 | 12.30 | 12.30 | 11.82 | 11.94 | 00:00:00 | | 2018-10-23 | 167,811 | 11.80 | 11.80 | 11.52 | 11.66 | 00:00:00 | | 2018-10-24 | 122,434 | 11.40 | 11.72 | 11.28 | 11.70 | 00:00:00 | | 2018-10-25 | 44,726 | 11.50 | 11.74 | 11.40 | 11.74 | 00:00:00 | | 2018-10-26 | 62,692 | 11.54 | 11.60 | 11.34 | 11.56 | 00:00:00 | | 2018-10-29 | 37,404 | 11.40 | 11.50 | 11.30 | 11.46 | 00:00:00 | | 2018-10-30 | 34,425 | 11.34 | 11.62 | 11.30 | 11.62 | 00:00:00 | | 2018-10-31 | 44,911 | 11.48 | 11.72 | 11.48 | 11.70 | 00:00:00 | | 2018-11-01 | 45,487 | 11.60 | 11.84 | 11.54 | 11.74 | 00:00:00 | | 2018-11-02 | 34,426 | 11.76 | 12.00 | 11.70 | 11.96 | 00:00:00 | | 2018-11-05 | 31,866 | 11.82 | 11.98 | 11.68 | 11.90 | 00:00:00 | | 2018-11-06 | 43,155 | 12.00 | 12.00 | 11.78 | 11.96 | 00:00:00 | | 2018-11-07 | 95,311 | 11.92 | 12.20 | 11.92 | 12.10 | 00:00:00 | | 2018-11-08 | 60,275 | 12.20 | 12.20 | 12.04 | 12.14 | 00:00:00 | | 2018-11-09 | 68,316 | 12.08 | 12.08 | 11.78 | 12.02 | 00:00:00 | | 2018-11-12 | 104,945 | 12.20 | 12.44 | 12.10 | 12.30 | 00:00:00 | | 2018-11-13 | 79,751 | 12.20 | 12.66 | 12.08 | 12.30 | 00:00:00 | | 2018-11-15 | 82,182 | 12.06 | 12.32 | 11.92 | 12.14 | 00:00:00 | | 2018-11-16 | 56,161 | 12.16 | 12.28 | 11.92 | 12.06 | 00:00:00 | | 2018-11-19 | 27,853 | 12.06 | 12.18 | 11.90 | 11.94 | 00:00:00 | | 2018-11-20 | 26,706 | 11.98 | 11.98 | 11.72 | 11.80 | 00:00:00 | | 2018-11-21 | 57,118 | 11.78 | 11.90 | 11.64 | 11.82 | 00:00:00 | | 2018-11-22 | 1,536 | 11.94 | 11.94 | 11.64 | 11.64 | 00:00:00 | | 2018-11-23 | 12,943 | 11.62 | 11.78 | 11.62 | 11.78 | 00:00:00 | | 2018-11-26 | 29,180 | 11.90 | 11.90 | 11.50 | 11.50 | 00:00:00 | | 2018-11-27 | 31,076 | 11.76 | 12.00 | 11.74 | 11.86 | 00:00:00 | | 2018-11-28 | 90,872 | 11.76 | 12.02 | 11.76 | 11.88 | 00:00:00 | | 2018-11-29 | 211,182 | 11.94 | 12.74 | 11.92 | 12.74 | 00:00:00 | | 2018-11-30 | 74,716 | 12.78 | 12.78 | 12.24 | 12.38 | 00:00:00 | | 2018-12-03 | 25,261 | 12.34 | 12.68 | 12.28 | 12.44 | 00:00:00 | | | << < 41 > >> |
|
