|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-29 | 370,246 | 20.33 | 20.33 | 20.05 | 20.33 | 00:00:00 | | 2002-04-30 | 366,809 | 20.33 | 20.33 | 19.80 | 20.33 | 00:00:00 | | 2002-05-01 | 0 | 20.33 | 20.33 | 20.33 | 20.33 | 00:00:00 | | 2002-05-02 | 285,767 | 20.30 | 20.33 | 19.71 | 20.30 | 00:00:00 | | 2002-05-03 | 230,477 | 20.13 | 20.23 | 19.95 | 20.13 | 00:00:00 | | 2002-05-06 | 301,199 | 20.27 | 20.27 | 19.91 | 20.27 | 00:00:00 | | 2002-05-07 | 571,821 | 19.92 | 20.00 | 19.83 | 19.92 | 00:00:00 | | 2002-05-08 | 461,839 | 20.03 | 20.05 | 19.85 | 20.03 | 00:00:00 | | 2002-05-09 | 153,509 | 20.00 | 20.05 | 19.90 | 20.00 | 00:00:00 | | 2002-05-10 | 242,225 | 19.83 | 20.02 | 19.78 | 19.83 | 00:00:00 | | 2002-05-13 | 317,596 | 19.60 | 19.88 | 19.35 | 19.60 | 00:00:00 | | 2002-05-14 | 479,852 | 19.65 | 19.75 | 19.37 | 19.65 | 00:00:00 | | 2002-05-15 | 252,986 | 19.58 | 19.68 | 19.41 | 19.58 | 00:00:00 | | 2002-05-16 | 311,204 | 19.48 | 19.69 | 19.28 | 19.48 | 00:00:00 | | 2002-05-17 | 526,619 | 19.12 | 19.53 | 18.98 | 19.12 | 00:00:00 | | 2002-05-20 | 919,165 | 19.44 | 19.44 | 18.85 | 19.44 | 00:00:00 | | 2002-05-21 | 306,905 | 19.04 | 19.32 | 18.94 | 19.04 | 00:00:00 | | 2002-05-22 | 473,305 | 18.65 | 19.08 | 18.64 | 18.65 | 00:00:00 | | 2002-05-23 | 305,461 | 18.76 | 18.97 | 18.68 | 18.76 | 00:00:00 | | 2002-05-24 | 376,377 | 18.91 | 19.03 | 18.76 | 18.91 | 00:00:00 | | 2002-05-27 | 377,816 | 19.12 | 19.23 | 18.98 | 19.12 | 00:00:00 | | 2002-05-28 | 433,834 | 19.43 | 19.43 | 19.12 | 19.43 | 00:00:00 | | 2002-05-29 | 683,553 | 20.00 | 20.00 | 19.37 | 20.00 | 00:00:00 | | 2002-05-30 | 410,934 | 19.35 | 19.93 | 19.28 | 19.35 | 00:00:00 | | 2002-05-31 | 1,002,570 | 19.12 | 19.60 | 19.12 | 19.12 | 00:00:00 | | 2002-06-03 | 545,748 | 19.90 | 19.98 | 18.87 | 19.90 | 00:00:00 | | 2002-06-04 | 411,926 | 19.69 | 19.70 | 19.34 | 19.69 | 00:00:00 | | 2002-06-05 | 687,232 | 19.62 | 19.83 | 19.35 | 19.62 | 00:00:00 | | 2002-06-06 | 398,444 | 19.62 | 19.83 | 19.50 | 19.62 | 00:00:00 | | 2002-06-07 | 187,843 | 19.27 | 19.58 | 18.98 | 19.27 | 00:00:00 | | 2002-06-10 | 280,560 | 19.26 | 19.36 | 19.05 | 19.26 | 00:00:00 | | 2002-06-11 | 544,028 | 19.48 | 19.72 | 19.20 | 19.48 | 00:00:00 | | 2002-06-12 | 234,566 | 19.14 | 19.54 | 19.14 | 19.14 | 00:00:00 | | 2002-06-13 | 167,437 | 19.30 | 19.60 | 19.23 | 19.30 | 00:00:00 | | 2002-06-14 | 175,986 | 19.12 | 19.41 | 18.87 | 19.12 | 00:00:00 | | 2002-06-17 | 548,592 | 18.94 | 19.26 | 18.63 | 18.94 | 00:00:00 | | 2002-06-18 | 949,506 | 18.26 | 18.94 | 18.19 | 18.26 | 00:00:00 | | 2002-06-19 | 752,383 | 18.01 | 18.30 | 17.81 | 18.01 | 00:00:00 | | 2002-06-20 | 460,545 | 18.19 | 18.51 | 17.91 | 18.19 | 00:00:00 | | 2002-06-21 | 531,083 | 17.84 | 18.19 | 17.75 | 17.84 | 00:00:00 | | 2002-06-24 | 361,444 | 17.84 | 18.19 | 17.58 | 17.84 | 00:00:00 | | 2002-06-25 | 222,500 | 17.89 | 18.11 | 17.59 | 17.89 | 00:00:00 | | 2002-06-26 | 202,611 | 17.89 | 17.89 | 17.39 | 17.89 | 00:00:00 | | 2002-06-27 | 769,103 | 17.31 | 17.83 | 17.19 | 17.31 | 00:00:00 | | 2002-06-28 | 272,064 | 17.62 | 17.92 | 17.39 | 17.62 | 00:00:00 | | 2002-07-01 | 460,017 | 17.23 | 17.76 | 17.18 | 17.23 | 00:00:00 | | 2002-07-02 | 637,779 | 17.09 | 17.41 | 17.02 | 17.09 | 00:00:00 | | 2002-07-03 | 572,008 | 16.77 | 17.37 | 16.75 | 16.77 | 00:00:00 | | 2002-07-04 | 893,044 | 16.87 | 17.48 | 16.87 | 16.87 | 00:00:00 | | 2002-07-05 | 1,286,889 | 17.44 | 17.48 | 16.99 | 17.44 | 00:00:00 | | 2002-07-08 | 767,530 | 17.05 | 17.37 | 16.69 | 17.05 | 00:00:00 | | 2002-07-09 | 382,496 | 17.20 | 17.20 | 16.81 | 17.20 | 00:00:00 | | 2002-07-10 | 536,991 | 17.05 | 17.26 | 16.91 | 17.05 | 00:00:00 | | 2002-07-11 | 994,540 | 16.07 | 16.92 | 16.07 | 16.07 | 00:00:00 | | 2002-07-12 | 1,207,776 | 15.70 | 16.41 | 15.59 | 15.70 | 00:00:00 | | 2002-07-15 | 309,738 | 15.41 | 16.05 | 14.84 | 15.41 | 00:00:00 | | 2002-07-16 | 201,086 | 15.34 | 15.70 | 15.05 | 15.34 | 00:00:00 | | 2002-07-17 | 272,768 | 15.45 | 15.62 | 15.16 | 15.45 | 00:00:00 | | 2002-07-18 | 442,163 | 16.19 | 16.19 | 15.45 | 16.19 | 00:00:00 | | 2002-07-19 | 248,377 | 15.69 | 16.05 | 15.51 | 15.69 | 00:00:00 | | 2002-07-22 | 164,240 | 15.40 | 15.70 | 15.20 | 15.40 | 00:00:00 | | 2002-07-23 | 449,141 | 15.74 | 15.74 | 15.12 | 15.74 | 00:00:00 | | 2002-07-24 | 734,426 | 15.50 | 15.68 | 15.07 | 15.50 | 00:00:00 | | 2002-07-25 | 394,386 | 15.12 | 15.81 | 15.10 | 15.12 | 00:00:00 | | 2002-07-26 | 199,791 | 15.64 | 15.64 | 14.92 | 15.64 | 00:00:00 | | 2002-07-29 | 459,825 | 15.91 | 16.33 | 15.23 | 15.91 | 00:00:00 | | 2002-07-30 | 693,087 | 16.60 | 16.65 | 16.10 | 16.60 | 00:00:00 | | 2002-07-31 | 557,508 | 16.19 | 16.47 | 15.66 | 16.19 | 00:00:00 | | 2002-08-01 | 374,607 | 16.23 | 16.65 | 16.09 | 16.23 | 00:00:00 | | 2002-08-02 | 256,791 | 15.87 | 15.92 | 15.39 | 15.87 | 00:00:00 | | 2002-08-05 | 152,178 | 15.41 | 15.87 | 15.34 | 15.41 | 00:00:00 | | 2002-08-06 | 286,273 | 15.16 | 15.34 | 14.99 | 15.16 | 00:00:00 | | 2002-08-07 | 174,750 | 15.16 | 15.37 | 14.98 | 15.16 | 00:00:00 | | 2002-08-08 | 189,758 | 15.77 | 15.77 | 14.99 | 15.77 | 00:00:00 | | 2002-08-09 | 251,490 | 15.25 | 15.87 | 15.14 | 15.25 | 00:00:00 | | 2002-08-12 | 227,684 | 15.32 | 15.66 | 15.23 | 15.32 | 00:00:00 | | 2002-08-13 | 89,386 | 15.23 | 15.39 | 15.12 | 15.23 | 00:00:00 | | 2002-08-14 | 344,186 | 14.98 | 15.30 | 14.91 | 14.98 | 00:00:00 | | 2002-08-15 | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 00:00:00 | | 2002-08-16 | 333,669 | 15.30 | 15.36 | 14.84 | 15.30 | 00:00:00 | | 2002-08-19 | 471,190 | 14.91 | 15.34 | 14.77 | 14.91 | 00:00:00 | | 2002-08-20 | 205,356 | 14.98 | 15.12 | 14.91 | 14.98 | 00:00:00 | | 2002-08-21 | 353,304 | 15.11 | 15.16 | 14.93 | 15.11 | 00:00:00 | | 2002-08-22 | 344,591 | 15.12 | 15.12 | 14.77 | 15.12 | 00:00:00 | | 2002-08-23 | 146,216 | 14.98 | 15.22 | 14.93 | 14.98 | 00:00:00 | | 2002-08-26 | 71,597 | 15.01 | 15.16 | 14.97 | 15.01 | 00:00:00 | | 2002-08-27 | 311,240 | 15.16 | 15.21 | 14.98 | 15.16 | 00:00:00 | | 2002-08-28 | 185,989 | 15.27 | 15.27 | 15.05 | 15.27 | 00:00:00 | | 2002-08-29 | 302,129 | 15.20 | 15.25 | 15.07 | 15.20 | 00:00:00 | | 2002-08-30 | 387,264 | 14.98 | 15.34 | 14.92 | 14.98 | 00:00:00 | | 2002-09-02 | 164,289 | 14.90 | 15.18 | 14.80 | 14.90 | 00:00:00 | | 2002-09-03 | 189,829 | 14.65 | 14.70 | 14.53 | 14.65 | 00:00:00 | | 2002-09-04 | 138,231 | 14.81 | 15.05 | 14.57 | 14.81 | 00:00:00 | | 2002-09-05 | 483,485 | 14.70 | 14.80 | 14.20 | 14.70 | 00:00:00 | | 2002-09-06 | 323,058 | 15.25 | 15.26 | 14.55 | 15.25 | 00:00:00 | | 2002-09-09 | 301,517 | 14.97 | 14.98 | 14.65 | 14.97 | 00:00:00 | | 2002-09-10 | 106,807 | 15.02 | 15.20 | 14.78 | 15.02 | 00:00:00 | | 2002-09-11 | 528,631 | 15.23 | 15.23 | 14.70 | 15.23 | 00:00:00 | | 2002-09-12 | 652,917 | 14.95 | 15.27 | 14.91 | 14.95 | 00:00:00 | | 2002-09-13 | 222,652 | 14.82 | 15.08 | 14.75 | 14.82 | 00:00:00 | | 2002-09-16 | 39,120 | 14.80 | 15.09 | 14.64 | 14.80 | 00:00:00 | | 2002-09-17 | 254,888 | 14.73 | 14.87 | 14.54 | 14.73 | 00:00:00 | | 2002-09-18 | 112,674 | 15.05 | 15.05 | 14.43 | 15.05 | 00:00:00 | | 2002-09-19 | 264,030 | 14.98 | 15.20 | 14.63 | 14.98 | 00:00:00 | | 2002-09-20 | 753,458 | 14.60 | 14.64 | 14.20 | 14.60 | 00:00:00 | | 2002-09-23 | 739,321 | 14.27 | 14.63 | 14.13 | 14.27 | 00:00:00 | | 2002-09-24 | 253,378 | 13.53 | 14.27 | 13.53 | 13.53 | 00:00:00 | | 2002-09-25 | 512,600 | 13.94 | 14.16 | 13.35 | 13.94 | 00:00:00 | | 2002-09-26 | 405,712 | 14.07 | 14.14 | 13.63 | 14.07 | 00:00:00 | | 2002-09-27 | 316,888 | 14.34 | 14.53 | 14.19 | 14.34 | 00:00:00 | | 2002-09-30 | 313,256 | 14.18 | 14.38 | 13.68 | 14.18 | 00:00:00 | | 2002-10-01 | 640,173 | 13.95 | 14.27 | 13.75 | 13.95 | 00:00:00 | | 2002-10-02 | 379,055 | 14.28 | 14.28 | 13.60 | 14.28 | 00:00:00 | | 2002-10-03 | 321,634 | 14.30 | 14.67 | 14.10 | 14.30 | 00:00:00 | | 2002-10-04 | 205,777 | 14.13 | 14.62 | 13.82 | 14.13 | 00:00:00 | | 2002-10-07 | 349,639 | 14.00 | 14.01 | 13.63 | 14.00 | 00:00:00 | | 2002-10-08 | 614,179 | 13.98 | 14.18 | 13.77 | 13.98 | 00:00:00 | | 2002-10-09 | 478,124 | 13.69 | 14.03 | 13.60 | 13.69 | 00:00:00 | | 2002-10-10 | 472,748 | 13.62 | 13.88 | 13.41 | 13.62 | 00:00:00 | | 2002-10-11 | 392,037 | 13.67 | 13.77 | 13.52 | 13.67 | 00:00:00 | | 2002-10-14 | 645,194 | 13.91 | 14.09 | 13.59 | 13.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
