|
 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 | | 2002-10-14 | 645,194 | 13.91 | 14.09 | 13.59 | 13.91 | 00:00:00 | | 2002-10-15 | 495,659 | 14.55 | 14.73 | 13.91 | 14.55 | 00:00:00 | | 2002-10-16 | 610,346 | 14.63 | 14.77 | 14.25 | 14.63 | 00:00:00 | | 2002-10-17 | 681,065 | 15.51 | 15.51 | 14.50 | 15.51 | 00:00:00 | | 2002-10-18 | 381,698 | 15.57 | 15.57 | 15.34 | 15.57 | 00:00:00 | | 2002-10-21 | 571,554 | 14.84 | 15.65 | 14.66 | 14.84 | 00:00:00 | | 2002-10-22 | 821,006 | 14.90 | 15.00 | 14.63 | 14.90 | 00:00:00 | | 2002-10-23 | 656,008 | 14.77 | 15.12 | 14.66 | 14.77 | 00:00:00 | | 2002-10-24 | 331,346 | 14.91 | 14.96 | 14.74 | 14.91 | 00:00:00 | | 2002-10-25 | 613,137 | 14.95 | 14.95 | 14.70 | 14.95 | 00:00:00 | | 2002-10-28 | 300,035 | 14.64 | 15.22 | 14.63 | 14.64 | 00:00:00 | | 2002-10-29 | 237,386 | 14.73 | 14.91 | 14.64 | 14.73 | 00:00:00 | | 2002-10-30 | 299,334 | 14.45 | 14.91 | 14.41 | 14.45 | 00:00:00 | | 2002-10-31 | 1,855,633 | 14.85 | 15.05 | 14.50 | 14.85 | 00:00:00 | | 2002-11-01 | 0 | 14.85 | 14.85 | 14.85 | 14.85 | 00:00:00 | | 2002-11-04 | 260,345 | 15.25 | 15.33 | 14.48 | 15.25 | 00:00:00 | | 2002-11-05 | 374,339 | 15.20 | 15.34 | 15.06 | 15.20 | 00:00:00 | | 2002-11-06 | 312,414 | 15.35 | 15.46 | 15.07 | 15.35 | 00:00:00 | | 2002-11-07 | 467,391 | 15.48 | 15.87 | 15.16 | 15.48 | 00:00:00 | | 2002-11-08 | 532,042 | 15.39 | 15.62 | 15.27 | 15.39 | 00:00:00 | | 2002-11-11 | 266,022 | 15.34 | 15.62 | 15.34 | 15.34 | 00:00:00 | | 2002-11-12 | 398,433 | 15.55 | 15.77 | 15.27 | 15.55 | 00:00:00 | | 2002-11-13 | 361,901 | 16.05 | 16.16 | 15.43 | 16.05 | 00:00:00 | | 2002-11-14 | 349,937 | 15.80 | 16.17 | 15.59 | 15.80 | 00:00:00 | | 2002-11-15 | 626,073 | 15.83 | 16.12 | 15.67 | 15.83 | 00:00:00 | | 2002-11-18 | 168,665 | 15.87 | 16.12 | 15.81 | 15.87 | 00:00:00 | | 2002-11-19 | 235,065 | 15.94 | 16.02 | 15.80 | 15.94 | 00:00:00 | | 2002-11-20 | 220,807 | 16.05 | 16.16 | 15.73 | 16.05 | 00:00:00 | | 2002-11-21 | 203,047 | 16.12 | 16.16 | 15.90 | 16.12 | 00:00:00 | | 2002-11-22 | 146,993 | 16.02 | 16.24 | 15.80 | 16.02 | 00:00:00 | | 2002-11-25 | 231,264 | 16.11 | 16.25 | 15.84 | 16.11 | 00:00:00 | | 2002-11-26 | 86,307 | 15.90 | 16.17 | 15.75 | 15.90 | 00:00:00 | | 2002-11-27 | 387,428 | 16.12 | 16.16 | 15.79 | 16.12 | 00:00:00 | | 2002-11-28 | 290,288 | 16.05 | 16.18 | 15.84 | 16.05 | 00:00:00 | | 2002-11-29 | 310,556 | 16.23 | 16.23 | 15.92 | 16.23 | 00:00:00 | | 2002-12-02 | 353,968 | 16.34 | 16.76 | 16.34 | 16.34 | 00:00:00 | | 2002-12-03 | 267,133 | 16.12 | 16.64 | 16.12 | 16.12 | 00:00:00 | | 2002-12-04 | 244,482 | 16.09 | 16.43 | 16.06 | 16.09 | 00:00:00 | | 2002-12-05 | 341,660 | 16.41 | 16.52 | 15.91 | 16.41 | 00:00:00 | | 2002-12-06 | 0 | 16.41 | 16.41 | 16.41 | 16.41 | 00:00:00 | | 2002-12-09 | 325,238 | 16.44 | 16.72 | 16.31 | 16.44 | 00:00:00 | | 2002-12-10 | 282,601 | 16.48 | 16.58 | 16.27 | 16.48 | 00:00:00 | | 2002-12-11 | 374,243 | 16.41 | 16.53 | 16.29 | 16.41 | 00:00:00 | | 2002-12-12 | 347,472 | 16.28 | 16.48 | 16.16 | 16.28 | 00:00:00 | | 2002-12-13 | 176,551 | 16.17 | 16.37 | 16.05 | 16.17 | 00:00:00 | | 2002-12-16 | 292,787 | 15.87 | 16.23 | 15.87 | 15.87 | 00:00:00 | | 2002-12-17 | 454,273 | 15.66 | 15.91 | 15.41 | 15.66 | 00:00:00 | | 2002-12-18 | 301,124 | 15.60 | 15.82 | 15.45 | 15.60 | 00:00:00 | | 2002-12-19 | 577,598 | 15.91 | 16.19 | 15.44 | 15.91 | 00:00:00 | | 2002-12-20 | 253,433 | 15.71 | 16.02 | 15.52 | 15.71 | 00:00:00 | | 2002-12-23 | 149,124 | 15.70 | 16.23 | 15.52 | 15.70 | 00:00:00 | | 2002-12-24 | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 00:00:00 | | 2002-12-25 | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 00:00:00 | | 2002-12-26 | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 00:00:00 | | 2002-12-27 | 95,474 | 15.61 | 15.90 | 15.52 | 15.61 | 00:00:00 | | 2002-12-30 | 5,325,399 | 15.27 | 15.68 | 15.27 | 15.27 | 00:00:00 | | 2002-12-31 | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 00:00:00 | | 2003-01-01 | 0 | 21.40 | 21.40 | 21.40 | 21.40 | 00:00:00 | | 2003-01-02 | 5,063,000 | 21.75 | 21.81 | 21.32 | 21.65 | 00:00:00 | | 2003-01-03 | 189,500 | 21.67 | 22.12 | 21.47 | 22.00 | 00:00:00 | | 2003-01-06 | 0 | 22.00 | 22.00 | 22.00 | 22.00 | 00:00:00 | | 2003-01-07 | 605,600 | 21.96 | 21.96 | 21.52 | 21.80 | 00:00:00 | | 2003-01-08 | 3,044,900 | 21.52 | 22.19 | 21.52 | 21.64 | 00:00:00 | | 2003-01-09 | 4,579,000 | 21.75 | 22.22 | 21.55 | 22.18 | 00:00:00 | | 2003-01-10 | 146,900 | 21.91 | 22.50 | 21.79 | 21.87 | 00:00:00 | | 2003-01-13 | 226,200 | 21.87 | 22.46 | 21.87 | 22.26 | 00:00:00 | | 2003-01-14 | 200,400 | 22.25 | 22.27 | 21.87 | 22.05 | 00:00:00 | | 2003-01-15 | 12,417,000 | 22.20 | 22.28 | 21.31 | 21.40 | 00:00:00 | | 2003-01-16 | 578,000 | 21.52 | 22.00 | 21.52 | 21.60 | 00:00:00 | | 2003-01-17 | 291,900 | 21.62 | 21.90 | 21.51 | 21.80 | 00:00:00 | | 2003-01-20 | 246,100 | 21.61 | 21.88 | 21.47 | 21.53 | 00:00:00 | | 2003-01-21 | 350,800 | 21.74 | 21.78 | 21.45 | 21.55 | 00:00:00 | | 2003-01-22 | 372,200 | 21.70 | 22.05 | 21.48 | 21.97 | 00:00:00 | | 2003-01-23 | 267,300 | 21.90 | 22.04 | 21.65 | 22.00 | 00:00:00 | | 2003-01-24 | 148,700 | 22.07 | 22.07 | 21.61 | 21.98 | 00:00:00 | | 2003-01-27 | 505,700 | 21.98 | 22.15 | 21.57 | 21.70 | 00:00:00 | | 2003-01-28 | 571,000 | 21.56 | 22.04 | 21.55 | 21.56 | 00:00:00 | | 2003-01-29 | 240,700 | 21.57 | 21.70 | 21.21 | 21.25 | 00:00:00 | | 2003-01-30 | 212,600 | 21.65 | 21.65 | 21.36 | 21.60 | 00:00:00 | | 2003-01-31 | 341,200 | 21.40 | 21.50 | 20.85 | 21.50 | 00:00:00 | | 2003-02-03 | 131,300 | 21.69 | 22.00 | 21.30 | 21.76 | 00:00:00 | | 2003-02-04 | 181,700 | 21.82 | 21.82 | 21.35 | 21.35 | 00:00:00 | | 2003-02-05 | 133,700 | 21.35 | 21.70 | 21.12 | 21.44 | 00:00:00 | | 2003-02-06 | 456,000 | 21.48 | 21.48 | 21.09 | 21.32 | 00:00:00 | | 2003-02-07 | 132,100 | 21.46 | 21.46 | 21.03 | 21.04 | 00:00:00 | | 2003-02-10 | 207,000 | 21.18 | 21.50 | 20.91 | 21.03 | 00:00:00 | | 2003-02-11 | 160,200 | 21.25 | 21.69 | 21.18 | 21.65 | 00:00:00 | | 2003-02-12 | 336,300 | 21.34 | 21.60 | 21.20 | 21.60 | 00:00:00 | | 2003-02-13 | 140,300 | 21.33 | 21.98 | 21.33 | 21.80 | 00:00:00 | | 2003-02-14 | 184,800 | 21.61 | 22.00 | 21.50 | 22.00 | 00:00:00 | | 2003-02-17 | 113,200 | 21.82 | 22.48 | 21.82 | 22.00 | 00:00:00 | | 2003-02-18 | 202,700 | 22.15 | 22.48 | 21.85 | 22.38 | 00:00:00 | | 2003-02-19 | 202,100 | 22.10 | 22.45 | 22.10 | 22.22 | 00:00:00 | | 2003-02-20 | 235,000 | 22.29 | 22.65 | 22.25 | 22.46 | 00:00:00 | | 2003-02-21 | 183,000 | 22.12 | 22.60 | 22.12 | 22.60 | 00:00:00 | | 2003-02-24 | 255,300 | 22.46 | 22.65 | 21.66 | 21.90 | 00:00:00 | | 2003-02-25 | 223,000 | 21.70 | 22.12 | 21.46 | 21.87 | 00:00:00 | | 2003-02-26 | 248,900 | 21.95 | 21.99 | 21.56 | 21.94 | 00:00:00 | | 2003-02-27 | 215,100 | 21.70 | 22.00 | 21.64 | 21.83 | 00:00:00 | | 2003-02-28 | 175,900 | 22.10 | 22.10 | 21.80 | 21.84 | 00:00:00 | | 2003-03-03 | 215,500 | 21.99 | 22.35 | 21.75 | 22.35 | 00:00:00 | | 2003-03-04 | 143,200 | 22.31 | 22.31 | 21.60 | 21.93 | 00:00:00 | | 2003-03-05 | 466,900 | 22.25 | 22.25 | 21.81 | 21.96 | 00:00:00 | | 2003-03-06 | 279,000 | 22.09 | 22.40 | 21.75 | 21.75 | 00:00:00 | | 2003-03-07 | 208,600 | 22.00 | 22.30 | 21.50 | 22.00 | 00:00:00 | | 2003-03-10 | 724,600 | 22.26 | 22.26 | 21.30 | 21.65 | 00:00:00 | | 2003-03-11 | 313,700 | 21.94 | 21.94 | 20.99 | 21.00 | 00:00:00 | | 2003-03-12 | 279,400 | 21.10 | 21.15 | 20.96 | 20.96 | 00:00:00 | | 2003-03-13 | 145,700 | 21.35 | 21.51 | 21.14 | 21.51 | 00:00:00 | | 2003-03-14 | 433,100 | 21.51 | 21.85 | 21.32 | 21.60 | 00:00:00 | | 2003-03-17 | 168,400 | 21.39 | 21.95 | 21.21 | 21.90 | 00:00:00 | | 2003-03-18 | 243,700 | 21.70 | 22.40 | 21.64 | 21.91 | 00:00:00 | | 2003-03-19 | 337,000 | 22.25 | 22.81 | 22.07 | 22.81 | 00:00:00 | | 2003-03-20 | 148,700 | 22.45 | 22.69 | 22.17 | 22.45 | 00:00:00 | | 2003-03-21 | 298,900 | 22.45 | 22.98 | 22.36 | 22.90 | 00:00:00 | | 2003-03-24 | 166,600 | 22.89 | 22.89 | 22.29 | 22.65 | 00:00:00 | | 2003-03-25 | 151,300 | 22.50 | 22.70 | 22.16 | 22.25 | 00:00:00 | | 2003-03-26 | 96,200 | 22.47 | 22.80 | 22.11 | 22.80 | 00:00:00 | | 2003-03-27 | 215,500 | 22.51 | 23.10 | 22.51 | 23.00 | 00:00:00 | | 2003-03-28 | 164,000 | 23.00 | 23.28 | 22.66 | 23.05 | 00:00:00 | | 2003-03-31 | 279,100 | 22.54 | 22.99 | 22.50 | 22.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
