|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-31 | 279,100 | 22.54 | 22.99 | 22.50 | 22.99 | 00:00:00 | | 2003-04-01 | 328,200 | 22.71 | 23.00 | 22.30 | 22.87 | 00:00:00 | | 2003-04-02 | 470,500 | 22.95 | 23.36 | 22.80 | 23.36 | 00:00:00 | | 2003-04-03 | 1,138,600 | 23.19 | 23.28 | 22.79 | 22.94 | 00:00:00 | | 2003-04-04 | 197,100 | 23.08 | 23.35 | 22.67 | 22.69 | 00:00:00 | | 2003-04-07 | 243,000 | 23.19 | 23.60 | 23.00 | 23.29 | 00:00:00 | | 2003-04-08 | 378,000 | 23.06 | 23.54 | 23.00 | 23.54 | 00:00:00 | | 2003-04-09 | 236,200 | 23.26 | 24.20 | 23.26 | 23.75 | 00:00:00 | | 2003-04-10 | 414,700 | 23.75 | 23.93 | 23.75 | 23.85 | 00:00:00 | | 2003-04-11 | 253,700 | 23.85 | 24.19 | 23.74 | 24.12 | 00:00:00 | | 2003-04-14 | 222,100 | 24.25 | 24.50 | 24.05 | 24.46 | 00:00:00 | | 2003-04-15 | 161,400 | 24.50 | 24.66 | 24.01 | 24.12 | 00:00:00 | | 2003-04-16 | 216,000 | 24.48 | 24.50 | 23.68 | 24.15 | 00:00:00 | | 2003-04-17 | 167,900 | 23.70 | 24.69 | 23.70 | 24.69 | 00:00:00 | | 2003-04-18 | 0 | 24.69 | 24.69 | 24.69 | 24.69 | 00:00:00 | | 2003-04-21 | 0 | 24.69 | 24.69 | 24.69 | 24.69 | 00:00:00 | | 2003-04-22 | 221,400 | 24.50 | 24.60 | 23.71 | 24.00 | 00:00:00 | | 2003-04-23 | 285,500 | 24.20 | 24.24 | 23.81 | 24.00 | 00:00:00 | | 2003-04-24 | 175,100 | 23.82 | 24.00 | 23.41 | 23.62 | 00:00:00 | | 2003-04-25 | 240,900 | 23.78 | 23.78 | 23.37 | 23.40 | 00:00:00 | | 2003-04-28 | 217,500 | 23.67 | 23.67 | 23.15 | 23.34 | 00:00:00 | | 2003-04-29 | 432,400 | 23.33 | 23.39 | 23.00 | 23.08 | 00:00:00 | | 2003-04-30 | 428,000 | 23.05 | 23.26 | 22.87 | 22.94 | 00:00:00 | | 2003-05-01 | 0 | 22.94 | 22.94 | 22.94 | 22.94 | 00:00:00 | | 2003-05-02 | 332,500 | 23.09 | 23.23 | 22.87 | 23.20 | 00:00:00 | | 2003-05-05 | 214,200 | 23.30 | 23.59 | 23.00 | 23.00 | 00:00:00 | | 2003-05-06 | 327,300 | 23.10 | 23.20 | 22.91 | 23.20 | 00:00:00 | | 2003-05-07 | 267,700 | 23.28 | 23.30 | 22.85 | 23.20 | 00:00:00 | | 2003-05-08 | 209,900 | 23.03 | 23.35 | 22.74 | 23.25 | 00:00:00 | | 2003-05-09 | 183,000 | 23.01 | 23.34 | 22.90 | 22.90 | 00:00:00 | | 2003-05-12 | 139,300 | 23.15 | 23.15 | 22.71 | 23.00 | 00:00:00 | | 2003-05-13 | 235,800 | 22.75 | 22.94 | 22.34 | 22.70 | 00:00:00 | | 2003-05-14 | 307,100 | 22.78 | 22.89 | 22.61 | 22.76 | 00:00:00 | | 2003-05-15 | 112,600 | 22.70 | 23.02 | 22.69 | 22.93 | 00:00:00 | | 2003-05-16 | 537,500 | 23.00 | 23.75 | 22.88 | 23.10 | 00:00:00 | | 2003-05-19 | 259,400 | 23.12 | 23.12 | 22.66 | 22.73 | 00:00:00 | | 2003-05-20 | 327,900 | 22.85 | 23.05 | 22.65 | 22.87 | 00:00:00 | | 2003-05-21 | 104,300 | 22.87 | 22.99 | 22.75 | 22.92 | 00:00:00 | | 2003-05-22 | 730,100 | 22.75 | 23.07 | 22.74 | 23.05 | 00:00:00 | | 2003-05-23 | 605,400 | 22.86 | 23.15 | 22.50 | 22.55 | 00:00:00 | | 2003-05-26 | 54,500 | 22.72 | 22.93 | 22.58 | 22.81 | 00:00:00 | | 2003-05-27 | 634,600 | 22.68 | 22.92 | 22.46 | 22.76 | 00:00:00 | | 2003-05-28 | 589,000 | 22.71 | 23.00 | 22.60 | 22.60 | 00:00:00 | | 2003-05-29 | 158,500 | 22.82 | 23.07 | 22.67 | 22.95 | 00:00:00 | | 2003-05-30 | 263,900 | 22.89 | 23.50 | 22.71 | 23.45 | 00:00:00 | | 2003-06-02 | 381,900 | 23.20 | 23.60 | 23.03 | 23.20 | 00:00:00 | | 2003-06-03 | 224,000 | 23.25 | 23.28 | 22.93 | 23.13 | 00:00:00 | | 2003-06-04 | 243,000 | 23.02 | 23.66 | 23.02 | 23.36 | 00:00:00 | | 2003-06-05 | 258,500 | 23.54 | 23.84 | 23.36 | 23.70 | 00:00:00 | | 2003-06-06 | 233,700 | 23.53 | 24.12 | 23.53 | 23.84 | 00:00:00 | | 2003-06-09 | 71,700 | 23.90 | 24.14 | 23.70 | 23.70 | 00:00:00 | | 2003-06-10 | 157,400 | 23.70 | 24.10 | 23.70 | 24.07 | 00:00:00 | | 2003-06-11 | 186,800 | 24.36 | 24.36 | 23.72 | 24.10 | 00:00:00 | | 2003-06-12 | 345,800 | 24.15 | 24.25 | 23.66 | 23.75 | 00:00:00 | | 2003-06-13 | 179,000 | 23.73 | 23.89 | 23.53 | 23.70 | 00:00:00 | | 2003-06-16 | 301,200 | 23.74 | 24.19 | 23.55 | 24.19 | 00:00:00 | | 2003-06-17 | 405,900 | 24.25 | 24.40 | 23.90 | 24.08 | 00:00:00 | | 2003-06-18 | 340,900 | 24.21 | 24.37 | 24.00 | 24.35 | 00:00:00 | | 2003-06-19 | 229,000 | 24.38 | 24.38 | 23.80 | 23.87 | 00:00:00 | | 2003-06-20 | 290,700 | 23.75 | 24.41 | 23.75 | 24.41 | 00:00:00 | | 2003-06-23 | 187,200 | 24.00 | 24.41 | 24.00 | 24.00 | 00:00:00 | | 2003-06-24 | 258,800 | 24.12 | 24.19 | 23.63 | 23.93 | 00:00:00 | | 2003-06-25 | 735,400 | 24.08 | 24.70 | 24.00 | 24.39 | 00:00:00 | | 2003-06-26 | 902,300 | 24.12 | 24.70 | 23.91 | 24.00 | 00:00:00 | | 2003-06-27 | 768,800 | 24.20 | 24.44 | 23.82 | 24.32 | 00:00:00 | | 2003-06-30 | 495,700 | 24.52 | 24.57 | 24.10 | 24.33 | 00:00:00 | | 2003-07-01 | 526,700 | 24.25 | 24.39 | 23.73 | 24.05 | 00:00:00 | | 2003-07-02 | 164,900 | 24.04 | 24.38 | 24.02 | 24.21 | 00:00:00 | | 2003-07-03 | 1,050,800 | 24.10 | 24.44 | 23.70 | 24.00 | 00:00:00 | | 2003-07-04 | 171,200 | 24.15 | 24.39 | 24.06 | 24.12 | 00:00:00 | | 2003-07-07 | 328,900 | 24.01 | 24.90 | 24.01 | 24.73 | 00:00:00 | | 2003-07-08 | 253,800 | 24.36 | 24.90 | 24.36 | 24.84 | 00:00:00 | | 2003-07-09 | 201,900 | 24.80 | 24.95 | 24.62 | 24.95 | 00:00:00 | | 2003-07-10 | 345,900 | 24.67 | 24.93 | 24.13 | 24.60 | 00:00:00 | | 2003-07-11 | 12,872,500 | 24.33 | 26.75 | 24.29 | 25.95 | 00:00:00 | | 2003-07-14 | 925,300 | 25.95 | 26.40 | 25.55 | 26.00 | 00:00:00 | | 2003-07-15 | 387,200 | 25.96 | 26.25 | 25.90 | 25.99 | 00:00:00 | | 2003-07-16 | 368,300 | 26.00 | 26.09 | 25.70 | 25.86 | 00:00:00 | | 2003-07-17 | 406,700 | 25.87 | 25.99 | 25.33 | 25.59 | 00:00:00 | | 2003-07-18 | 361,200 | 25.45 | 25.73 | 25.45 | 25.50 | 00:00:00 | | 2003-07-21 | 1,049,100 | 25.68 | 26.05 | 25.35 | 25.55 | 00:00:00 | | 2003-07-22 | 718,200 | 25.30 | 25.85 | 25.30 | 25.50 | 00:00:00 | | 2003-07-23 | 226,000 | 25.74 | 25.74 | 25.27 | 25.50 | 00:00:00 | | 2003-07-24 | 1,035,300 | 25.60 | 25.60 | 25.12 | 25.37 | 00:00:00 | | 2003-07-25 | 380,500 | 25.30 | 25.32 | 24.85 | 25.00 | 00:00:00 | | 2003-07-28 | 658,000 | 25.47 | 25.98 | 25.13 | 25.98 | 00:00:00 | | 2003-07-29 | 402,400 | 25.70 | 26.09 | 25.66 | 26.00 | 00:00:00 | | 2003-07-30 | 466,100 | 25.97 | 26.03 | 25.72 | 25.89 | 00:00:00 | | 2003-07-31 | 310,700 | 25.80 | 26.23 | 25.70 | 26.20 | 00:00:00 | | 2003-08-01 | 881,900 | 26.04 | 26.47 | 25.56 | 25.74 | 00:00:00 | | 2003-08-04 | 507,400 | 25.70 | 25.99 | 25.61 | 25.75 | 00:00:00 | | 2003-08-05 | 201,500 | 25.98 | 25.98 | 25.40 | 25.64 | 00:00:00 | | 2003-08-06 | 228,400 | 25.84 | 26.19 | 25.46 | 25.99 | 00:00:00 | | 2003-08-07 | 188,000 | 25.73 | 25.91 | 25.43 | 25.70 | 00:00:00 | | 2003-08-08 | 140,700 | 25.73 | 26.15 | 25.52 | 25.63 | 00:00:00 | | 2003-08-11 | 61,100 | 25.97 | 25.98 | 25.53 | 25.70 | 00:00:00 | | 2003-08-12 | 88,300 | 25.62 | 26.00 | 25.62 | 25.90 | 00:00:00 | | 2003-08-13 | 165,000 | 25.80 | 26.10 | 25.59 | 25.75 | 00:00:00 | | 2003-08-14 | 205,700 | 25.52 | 26.13 | 25.52 | 25.82 | 00:00:00 | | 2003-08-15 | 0 | 25.82 | 25.82 | 25.82 | 25.82 | 00:00:00 | | 2003-08-18 | 273,100 | 25.95 | 26.00 | 25.64 | 25.75 | 00:00:00 | | 2003-08-19 | 216,100 | 25.97 | 26.35 | 25.78 | 26.20 | 00:00:00 | | 2003-08-20 | 238,400 | 25.90 | 26.15 | 25.80 | 25.94 | 00:00:00 | | 2003-08-21 | 184,400 | 25.80 | 25.95 | 25.72 | 25.81 | 00:00:00 | | 2003-08-22 | 207,800 | 25.94 | 26.30 | 25.75 | 26.10 | 00:00:00 | | 2003-08-25 | 79,800 | 25.87 | 26.18 | 25.87 | 25.96 | 00:00:00 | | 2003-08-26 | 267,100 | 26.14 | 26.63 | 26.01 | 26.10 | 00:00:00 | | 2003-08-27 | 162,800 | 26.20 | 26.62 | 26.20 | 26.56 | 00:00:00 | | 2003-08-28 | 284,000 | 26.31 | 26.90 | 26.31 | 26.85 | 00:00:00 | | 2003-08-29 | 389,300 | 26.85 | 27.10 | 26.06 | 27.00 | 00:00:00 | | 2003-09-01 | 269,700 | 27.20 | 27.50 | 27.05 | 27.49 | 00:00:00 | | 2003-09-02 | 215,700 | 27.20 | 27.45 | 26.66 | 27.00 | 00:00:00 | | 2003-09-03 | 261,000 | 27.25 | 27.41 | 27.20 | 27.41 | 00:00:00 | | 2003-09-04 | 495,400 | 27.45 | 27.65 | 27.10 | 27.50 | 00:00:00 | | 2003-09-05 | 94,200 | 27.68 | 27.74 | 27.12 | 27.46 | 00:00:00 | | 2003-09-08 | 100,400 | 27.22 | 27.61 | 27.22 | 27.32 | 00:00:00 | | 2003-09-09 | 77,600 | 27.48 | 27.48 | 27.12 | 27.30 | 00:00:00 | | 2003-09-10 | 482,300 | 27.35 | 27.36 | 27.07 | 27.29 | 00:00:00 | | 2003-09-11 | 89,800 | 27.38 | 27.38 | 26.84 | 27.02 | 00:00:00 | | 2003-09-12 | 167,100 | 27.19 | 27.35 | 26.82 | 27.09 | 00:00:00 | | 2003-09-15 | 102,400 | 26.75 | 27.25 | 26.63 | 27.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
