|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-12 | 296,872 | 16.98 | 17.11 | 16.43 | 16.44 | 00:00:00 | | 2001-11-13 | 355,830 | 16.73 | 16.84 | 16.23 | 16.41 | 00:00:00 | | 2001-11-14 | 616,529 | 16.62 | 16.62 | 16.30 | 16.42 | 00:00:00 | | 2001-11-15 | 304,294 | 16.60 | 16.72 | 16.34 | 16.48 | 00:00:00 | | 2001-11-16 | 571,508 | 16.55 | 16.62 | 16.09 | 16.19 | 00:00:00 | | 2001-11-19 | 410,123 | 16.19 | 16.88 | 16.19 | 16.84 | 00:00:00 | | 2001-11-20 | 435,362 | 16.79 | 16.91 | 16.46 | 16.77 | 00:00:00 | | 2001-11-21 | 486,927 | 16.73 | 16.77 | 16.27 | 16.27 | 00:00:00 | | 2001-11-22 | 284,583 | 16.41 | 16.69 | 16.34 | 16.62 | 00:00:00 | | 2001-11-23 | 309,500 | 16.62 | 16.69 | 16.29 | 16.52 | 00:00:00 | | 2001-11-26 | 339,370 | 16.62 | 16.65 | 16.30 | 16.62 | 00:00:00 | | 2001-11-27 | 280,866 | 16.55 | 16.77 | 16.33 | 16.58 | 00:00:00 | | 2001-11-28 | 542,686 | 16.36 | 16.79 | 16.36 | 16.48 | 00:00:00 | | 2001-11-29 | 542,997 | 16.62 | 16.68 | 16.27 | 16.44 | 00:00:00 | | 2001-11-30 | 1,431,107 | 16.62 | 17.07 | 16.44 | 17.07 | 00:00:00 | | 2001-12-03 | 246,820 | 16.97 | 17.19 | 16.66 | 17.12 | 00:00:00 | | 2001-12-04 | 451,188 | 17.12 | 17.26 | 16.78 | 16.99 | 00:00:00 | | 2001-12-05 | 461,020 | 16.92 | 17.72 | 16.92 | 17.72 | 00:00:00 | | 2001-12-06 | 0 | 17.72 | 17.72 | 17.72 | 17.72 | 00:00:00 | | 2001-12-07 | 724,642 | 17.79 | 17.91 | 17.25 | 17.69 | 00:00:00 | | 2001-12-10 | 366,804 | 17.84 | 17.84 | 17.05 | 17.68 | 00:00:00 | | 2001-12-11 | 311,172 | 17.49 | 17.69 | 17.26 | 17.36 | 00:00:00 | | 2001-12-12 | 487,950 | 17.40 | 17.44 | 16.93 | 16.94 | 00:00:00 | | 2001-12-13 | 292,151 | 17.09 | 17.25 | 16.69 | 16.87 | 00:00:00 | | 2001-12-14 | 677,057 | 16.67 | 17.22 | 16.67 | 17.04 | 00:00:00 | | 2001-12-17 | 271,673 | 16.67 | 17.46 | 16.67 | 17.39 | 00:00:00 | | 2001-12-18 | 229,621 | 17.34 | 17.38 | 16.94 | 16.98 | 00:00:00 | | 2001-12-19 | 293,983 | 17.23 | 17.24 | 16.66 | 16.77 | 00:00:00 | | 2001-12-20 | 261,158 | 16.91 | 16.91 | 16.62 | 16.69 | 00:00:00 | | 2001-12-21 | 422,397 | 16.91 | 16.94 | 16.59 | 16.91 | 00:00:00 | | 2001-12-24 | 0 | 16.91 | 16.91 | 16.91 | 16.91 | 00:00:00 | | 2001-12-25 | 0 | 16.91 | 16.91 | 16.91 | 16.91 | 00:00:00 | | 2001-12-26 | 0 | 16.91 | 16.91 | 16.91 | 16.91 | 00:00:00 | | 2001-12-27 | 245,834 | 17.16 | 17.23 | 16.74 | 16.94 | 00:00:00 | | 2001-12-28 | 235,951 | 16.89 | 17.08 | 16.59 | 16.59 | 00:00:00 | | 2001-12-31 | 0 | 16.59 | 16.59 | 16.59 | 16.59 | 00:00:00 | | 2002-01-01 | 0 | 16.59 | 16.59 | 16.59 | 16.59 | 00:00:00 | | 2002-01-02 | 210,947 | 16.55 | 17.04 | 16.44 | 16.55 | 00:00:00 | | 2002-01-03 | 362,139 | 17.48 | 17.54 | 16.64 | 17.48 | 00:00:00 | | 2002-01-04 | 334,661 | 17.62 | 17.84 | 17.47 | 17.62 | 00:00:00 | | 2002-01-07 | 263,074 | 17.19 | 17.98 | 17.05 | 17.19 | 00:00:00 | | 2002-01-08 | 160,750 | 17.19 | 17.30 | 16.84 | 17.19 | 00:00:00 | | 2002-01-09 | 116,335 | 17.21 | 17.37 | 16.79 | 17.21 | 00:00:00 | | 2002-01-10 | 412,035 | 16.77 | 17.36 | 16.76 | 16.77 | 00:00:00 | | 2002-01-11 | 527,657 | 16.91 | 17.46 | 16.69 | 16.91 | 00:00:00 | | 2002-01-14 | 1,212,833 | 16.91 | 17.08 | 16.64 | 16.91 | 00:00:00 | | 2002-01-15 | 141,268 | 16.84 | 17.04 | 16.77 | 16.84 | 00:00:00 | | 2002-01-16 | 299,305 | 16.69 | 16.94 | 16.56 | 16.69 | 00:00:00 | | 2002-01-17 | 304,282 | 17.15 | 17.15 | 16.69 | 17.15 | 00:00:00 | | 2002-01-18 | 593,815 | 17.05 | 17.19 | 16.77 | 17.05 | 00:00:00 | | 2002-01-21 | 1,137,505 | 16.97 | 17.12 | 16.78 | 16.97 | 00:00:00 | | 2002-01-22 | 203,054 | 16.92 | 17.16 | 16.74 | 16.92 | 00:00:00 | | 2002-01-23 | 232,351 | 17.16 | 17.16 | 16.78 | 17.16 | 00:00:00 | | 2002-01-24 | 124,369 | 17.31 | 17.47 | 16.99 | 17.31 | 00:00:00 | | 2002-01-25 | 152,487 | 17.40 | 17.48 | 17.12 | 17.40 | 00:00:00 | | 2002-01-28 | 158,778 | 17.45 | 17.54 | 17.16 | 17.45 | 00:00:00 | | 2002-01-29 | 176,774 | 17.28 | 17.54 | 17.15 | 17.28 | 00:00:00 | | 2002-01-30 | 159,096 | 17.05 | 17.27 | 17.05 | 17.05 | 00:00:00 | | 2002-01-31 | 208,721 | 17.30 | 17.41 | 17.07 | 17.30 | 00:00:00 | | 2002-02-01 | 186,308 | 17.46 | 17.48 | 17.24 | 17.46 | 00:00:00 | | 2002-02-04 | 195,139 | 17.16 | 17.47 | 17.08 | 17.16 | 00:00:00 | | 2002-02-05 | 557,096 | 17.05 | 17.33 | 16.89 | 17.05 | 00:00:00 | | 2002-02-06 | 386,072 | 17.02 | 17.27 | 16.88 | 17.02 | 00:00:00 | | 2002-02-07 | 246,971 | 17.42 | 17.42 | 16.77 | 17.42 | 00:00:00 | | 2002-02-08 | 156,233 | 17.35 | 17.35 | 17.00 | 17.35 | 00:00:00 | | 2002-02-11 | 307,062 | 17.19 | 17.42 | 17.05 | 17.19 | 00:00:00 | | 2002-02-12 | 183,836 | 17.41 | 17.41 | 17.12 | 17.41 | 00:00:00 | | 2002-02-13 | 509,910 | 17.15 | 17.39 | 17.14 | 17.15 | 00:00:00 | | 2002-02-14 | 270,213 | 17.61 | 17.61 | 17.09 | 17.61 | 00:00:00 | | 2002-02-15 | 451,350 | 17.16 | 17.60 | 17.16 | 17.16 | 00:00:00 | | 2002-02-18 | 290,921 | 17.24 | 17.52 | 17.24 | 17.24 | 00:00:00 | | 2002-02-19 | 463,015 | 17.41 | 17.48 | 17.14 | 17.41 | 00:00:00 | | 2002-02-20 | 287,643 | 17.31 | 17.48 | 17.20 | 17.31 | 00:00:00 | | 2002-02-21 | 214,258 | 17.12 | 17.36 | 17.09 | 17.12 | 00:00:00 | | 2002-02-22 | 136,411 | 17.30 | 17.36 | 17.10 | 17.30 | 00:00:00 | | 2002-02-25 | 149,313 | 17.23 | 17.46 | 17.16 | 17.23 | 00:00:00 | | 2002-02-26 | 145,836 | 17.44 | 17.48 | 17.24 | 17.44 | 00:00:00 | | 2002-02-27 | 288,338 | 17.84 | 17.84 | 17.48 | 17.84 | 00:00:00 | | 2002-02-28 | 265,553 | 17.84 | 17.87 | 17.64 | 17.84 | 00:00:00 | | 2002-03-01 | 224,390 | 17.84 | 17.87 | 17.61 | 17.74 | 00:00:00 | | 2002-03-04 | 227,597 | 17.82 | 17.91 | 17.73 | 17.84 | 00:00:00 | | 2002-03-05 | 280,469 | 17.84 | 18.01 | 17.84 | 17.98 | 00:00:00 | | 2002-03-06 | 229,540 | 17.97 | 18.05 | 17.85 | 17.85 | 00:00:00 | | 2002-03-07 | 273,448 | 18.01 | 18.19 | 18.01 | 18.19 | 00:00:00 | | 2002-03-08 | 673,259 | 18.19 | 18.26 | 18.06 | 18.19 | 00:00:00 | | 2002-03-11 | 197,127 | 18.26 | 18.33 | 17.89 | 18.33 | 00:00:00 | | 2002-03-12 | 173,638 | 18.33 | 18.38 | 17.97 | 18.16 | 00:00:00 | | 2002-03-13 | 233,254 | 18.19 | 18.19 | 17.89 | 18.05 | 00:00:00 | | 2002-03-14 | 285,818 | 18.12 | 18.19 | 17.92 | 18.19 | 00:00:00 | | 2002-03-15 | 511,762 | 18.19 | 18.76 | 18.14 | 18.76 | 00:00:00 | | 2002-03-18 | 455,680 | 18.80 | 19.54 | 18.68 | 19.44 | 00:00:00 | | 2002-03-19 | 194,487 | 19.17 | 19.38 | 18.92 | 19.26 | 00:00:00 | | 2002-03-20 | 233,226 | 19.33 | 19.43 | 19.20 | 19.26 | 00:00:00 | | 2002-03-21 | 594,532 | 18.98 | 19.36 | 18.86 | 19.34 | 00:00:00 | | 2002-03-22 | 267,548 | 19.26 | 19.60 | 19.24 | 19.60 | 00:00:00 | | 2002-03-25 | 428,299 | 19.59 | 19.96 | 19.23 | 19.26 | 00:00:00 | | 2002-03-26 | 539,019 | 19.26 | 19.55 | 19.04 | 19.55 | 00:00:00 | | 2002-03-27 | 344,773 | 19.62 | 19.65 | 19.26 | 19.62 | 00:00:00 | | 2002-03-28 | 0 | 19.62 | 19.62 | 19.62 | 19.62 | 00:00:00 | | 2002-03-29 | 0 | 19.62 | 19.62 | 19.62 | 19.62 | 00:00:00 | | 2002-04-01 | 0 | 19.62 | 19.62 | 19.62 | 19.62 | 00:00:00 | | 2002-04-02 | 17,222,104 | 19.75 | 19.87 | 19.38 | 19.75 | 00:00:00 | | 2002-04-03 | 570,971 | 19.83 | 19.93 | 19.42 | 19.83 | 00:00:00 | | 2002-04-04 | 358,082 | 19.83 | 19.83 | 19.56 | 19.83 | 00:00:00 | | 2002-04-05 | 363,239 | 19.98 | 20.12 | 19.65 | 19.98 | 00:00:00 | | 2002-04-08 | 487,385 | 19.90 | 20.08 | 19.70 | 19.90 | 00:00:00 | | 2002-04-09 | 328,329 | 19.62 | 19.85 | 19.48 | 19.62 | 00:00:00 | | 2002-04-10 | 109,882 | 19.61 | 19.75 | 19.50 | 19.61 | 00:00:00 | | 2002-04-11 | 399,577 | 18.99 | 19.58 | 18.91 | 18.99 | 00:00:00 | | 2002-04-12 | 309,720 | 19.26 | 19.39 | 18.92 | 19.26 | 00:00:00 | | 2002-04-15 | 154,612 | 19.26 | 19.37 | 19.07 | 19.26 | 00:00:00 | | 2002-04-16 | 399,765 | 19.44 | 19.44 | 19.16 | 19.44 | 00:00:00 | | 2002-04-17 | 744,287 | 19.98 | 20.05 | 19.41 | 19.98 | 00:00:00 | | 2002-04-18 | 422,249 | 19.78 | 19.96 | 19.58 | 19.78 | 00:00:00 | | 2002-04-19 | 1,658,490 | 20.49 | 20.69 | 20.01 | 20.49 | 00:00:00 | | 2002-04-22 | 1,042,524 | 20.67 | 20.69 | 20.33 | 20.67 | 00:00:00 | | 2002-04-23 | 782,122 | 20.33 | 20.69 | 20.10 | 20.33 | 00:00:00 | | 2002-04-24 | 448,150 | 20.33 | 20.33 | 19.88 | 20.33 | 00:00:00 | | 2002-04-25 | 357,782 | 20.23 | 20.32 | 19.85 | 20.23 | 00:00:00 | | 2002-04-26 | 314,533 | 20.26 | 20.33 | 19.98 | 20.26 | 00:00:00 | | 2002-04-29 | 370,246 | 20.33 | 20.33 | 20.05 | 20.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
