|
 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 | | 2003-09-15 | 102,400 | 26.75 | 27.25 | 26.63 | 27.25 | 00:00:00 | | 2003-09-16 | 135,300 | 27.50 | 27.64 | 27.32 | 27.54 | 00:00:00 | | 2003-09-17 | 131,800 | 27.60 | 27.67 | 27.46 | 27.63 | 00:00:00 | | 2003-09-18 | 236,700 | 27.43 | 27.83 | 27.29 | 27.45 | 00:00:00 | | 2003-09-19 | 160,000 | 27.69 | 27.75 | 27.46 | 27.62 | 00:00:00 | | 2003-09-22 | 216,800 | 27.31 | 27.65 | 26.82 | 27.09 | 00:00:00 | | 2003-09-23 | 332,000 | 27.40 | 27.40 | 26.71 | 27.18 | 00:00:00 | | 2003-09-24 | 101,600 | 27.03 | 27.36 | 27.03 | 27.14 | 00:00:00 | | 2003-09-25 | 218,400 | 27.07 | 27.48 | 27.00 | 27.13 | 00:00:00 | | 2003-09-26 | 112,600 | 27.35 | 27.35 | 26.66 | 26.72 | 00:00:00 | | 2003-09-29 | 126,500 | 26.81 | 26.81 | 26.53 | 26.73 | 00:00:00 | | 2003-09-30 | 280,900 | 26.61 | 26.70 | 26.15 | 26.51 | 00:00:00 | | 2003-10-01 | 375,600 | 26.17 | 26.97 | 26.07 | 26.88 | 00:00:00 | | 2003-10-02 | 293,200 | 27.00 | 27.33 | 26.60 | 27.20 | 00:00:00 | | 2003-10-03 | 328,300 | 27.00 | 27.85 | 27.00 | 27.85 | 00:00:00 | | 2003-10-06 | 552,400 | 27.55 | 28.85 | 27.36 | 28.00 | 00:00:00 | | 2003-10-07 | 266,300 | 28.06 | 28.10 | 27.87 | 27.97 | 00:00:00 | | 2003-10-08 | 145,500 | 27.96 | 28.10 | 27.81 | 28.06 | 00:00:00 | | 2003-10-09 | 219,400 | 27.85 | 28.11 | 27.83 | 28.10 | 00:00:00 | | 2003-10-10 | 431,100 | 28.10 | 28.10 | 27.82 | 27.91 | 00:00:00 | | 2003-10-13 | 219,000 | 27.88 | 28.10 | 27.85 | 28.05 | 00:00:00 | | 2003-10-14 | 155,600 | 28.10 | 28.10 | 27.71 | 27.74 | 00:00:00 | | 2003-10-15 | 189,800 | 27.93 | 28.13 | 27.73 | 27.80 | 00:00:00 | | 2003-10-16 | 199,300 | 27.94 | 28.34 | 27.90 | 28.08 | 00:00:00 | | 2003-10-17 | 150,200 | 27.93 | 28.20 | 27.91 | 28.07 | 00:00:00 | | 2003-10-20 | 102,400 | 27.82 | 28.16 | 27.82 | 28.06 | 00:00:00 | | 2003-10-21 | 156,800 | 27.96 | 28.19 | 27.71 | 27.77 | 00:00:00 | | 2003-10-22 | 150,300 | 27.99 | 28.09 | 27.65 | 27.74 | 00:00:00 | | 2003-10-23 | 266,500 | 27.70 | 28.11 | 27.50 | 28.05 | 00:00:00 | | 2003-10-24 | 110,200 | 27.81 | 28.06 | 27.71 | 27.95 | 00:00:00 | | 2003-10-27 | 89,000 | 28.05 | 28.07 | 27.82 | 28.00 | 00:00:00 | | 2003-10-28 | 258,800 | 27.90 | 28.30 | 27.90 | 28.20 | 00:00:00 | | 2003-10-29 | 65,800 | 28.30 | 28.30 | 27.88 | 28.06 | 00:00:00 | | 2003-10-30 | 216,200 | 28.00 | 28.10 | 27.78 | 27.95 | 00:00:00 | | 2003-10-31 | 574,400 | 28.05 | 28.19 | 27.80 | 28.06 | 00:00:00 | | 2003-11-03 | 463,600 | 28.09 | 28.37 | 27.92 | 28.37 | 00:00:00 | | 2003-11-04 | 790,500 | 28.40 | 29.12 | 28.37 | 28.96 | 00:00:00 | | 2003-11-05 | 222,000 | 28.70 | 29.10 | 28.70 | 29.00 | 00:00:00 | | 2003-11-06 | 2,091,700 | 28.99 | 29.00 | 28.42 | 28.50 | 00:00:00 | | 2003-11-07 | 349,800 | 28.55 | 28.84 | 28.50 | 28.57 | 00:00:00 | | 2003-11-10 | 146,600 | 28.20 | 28.91 | 28.20 | 28.72 | 00:00:00 | | 2003-11-11 | 245,500 | 28.50 | 28.82 | 28.30 | 28.65 | 00:00:00 | | 2003-11-12 | 148,900 | 28.82 | 28.89 | 28.32 | 28.36 | 00:00:00 | | 2003-11-13 | 232,000 | 28.42 | 28.62 | 28.05 | 28.22 | 00:00:00 | | 2003-11-14 | 158,300 | 28.11 | 28.59 | 28.11 | 28.40 | 00:00:00 | | 2003-11-17 | 340,600 | 28.12 | 28.75 | 27.90 | 28.66 | 00:00:00 | | 2003-11-18 | 169,100 | 28.42 | 28.65 | 28.24 | 28.38 | 00:00:00 | | 2003-11-19 | 130,500 | 28.44 | 28.44 | 28.08 | 28.35 | 00:00:00 | | 2003-11-20 | 182,500 | 28.40 | 28.47 | 28.16 | 28.38 | 00:00:00 | | 2003-11-21 | 271,800 | 28.30 | 28.57 | 27.52 | 28.23 | 00:00:00 | | 2003-11-24 | 640,200 | 28.07 | 28.80 | 28.07 | 28.63 | 00:00:00 | | 2003-11-25 | 251,700 | 29.00 | 29.00 | 28.14 | 28.17 | 00:00:00 | | 2003-11-26 | 138,600 | 28.14 | 28.69 | 28.14 | 28.54 | 00:00:00 | | 2003-11-27 | 238,000 | 28.32 | 28.93 | 28.32 | 28.88 | 00:00:00 | | 2003-11-28 | 470,500 | 28.05 | 28.79 | 28.05 | 28.59 | 00:00:00 | | 2003-12-01 | 371,600 | 28.45 | 29.00 | 28.45 | 29.00 | 00:00:00 | | 2003-12-02 | 404,800 | 29.00 | 29.10 | 28.74 | 28.81 | 00:00:00 | | 2003-12-03 | 125,500 | 28.85 | 29.19 | 28.68 | 29.10 | 00:00:00 | | 2003-12-04 | 144,600 | 28.97 | 29.14 | 28.75 | 29.10 | 00:00:00 | | 2003-12-05 | 573,500 | 29.16 | 29.18 | 29.00 | 29.05 | 00:00:00 | | 2003-12-08 | 0 | 29.05 | 29.05 | 29.05 | 29.05 | 00:00:00 | | 2003-12-09 | 184,700 | 29.13 | 29.13 | 28.80 | 28.90 | 00:00:00 | | 2003-12-10 | 170,200 | 28.90 | 28.90 | 28.65 | 28.70 | 00:00:00 | | 2003-12-11 | 289,000 | 28.70 | 29.25 | 28.70 | 29.25 | 00:00:00 | | 2003-12-12 | 144,300 | 29.44 | 29.50 | 29.20 | 29.49 | 00:00:00 | | 2003-12-15 | 164,800 | 29.28 | 29.74 | 29.00 | 29.17 | 00:00:00 | | 2003-12-16 | 196,300 | 29.01 | 29.33 | 28.92 | 28.95 | 00:00:00 | | 2003-12-17 | 369,600 | 29.00 | 29.22 | 28.93 | 29.13 | 00:00:00 | | 2003-12-18 | 735,000 | 29.24 | 29.25 | 28.96 | 28.96 | 00:00:00 | | 2003-12-19 | 361,500 | 29.00 | 29.74 | 29.00 | 29.67 | 00:00:00 | | 2003-12-22 | 228,600 | 29.72 | 29.77 | 29.19 | 29.20 | 00:00:00 | | 2003-12-23 | 286,800 | 29.38 | 29.45 | 29.32 | 29.41 | 00:00:00 | | 2003-12-24 | 0 | 29.41 | 29.41 | 29.41 | 29.41 | 00:00:00 | | 2003-12-25 | 0 | 29.41 | 29.41 | 29.41 | 29.41 | 00:00:00 | | 2003-12-26 | 0 | 29.41 | 29.41 | 29.41 | 29.41 | 00:00:00 | | 2003-12-29 | 1,027,700 | 29.10 | 29.39 | 28.92 | 29.15 | 00:00:00 | | 2003-12-30 | 1,012,800 | 29.00 | 29.30 | 29.00 | 29.24 | 00:00:00 | | 2003-12-31 | 0 | 29.24 | 29.24 | 29.24 | 29.24 | 00:00:00 | | 2004-01-01 | 0 | 29.24 | 29.24 | 29.24 | 29.24 | 00:00:00 | | 2004-01-02 | 1,903,300 | 29.40 | 29.78 | 29.27 | 29.50 | 00:00:00 | | 2004-01-05 | 234,400 | 29.55 | 29.95 | 29.55 | 29.82 | 00:00:00 | | 2004-01-06 | 0 | 29.82 | 29.82 | 29.82 | 29.82 | 00:00:00 | | 2004-01-07 | 437,200 | 29.40 | 29.78 | 29.02 | 29.32 | 00:00:00 | | 2004-01-08 | 230,100 | 29.12 | 29.65 | 29.00 | 29.05 | 00:00:00 | | 2004-01-09 | 2,396,700 | 29.23 | 29.30 | 28.95 | 29.02 | 00:00:00 | | 2004-01-12 | 221,800 | 29.10 | 29.45 | 29.03 | 29.43 | 00:00:00 | | 2004-01-13 | 200,500 | 29.45 | 29.47 | 29.05 | 29.05 | 00:00:00 | | 2004-01-14 | 168,700 | 29.14 | 29.73 | 29.08 | 29.66 | 00:00:00 | | 2004-01-15 | 180,600 | 29.74 | 29.74 | 29.35 | 29.44 | 00:00:00 | | 2004-01-16 | 544,200 | 29.63 | 29.78 | 29.44 | 29.73 | 00:00:00 | | 2004-01-19 | 76,900 | 29.77 | 29.82 | 29.57 | 29.73 | 00:00:00 | | 2004-01-20 | 136,100 | 29.70 | 30.01 | 29.61 | 29.98 | 00:00:00 | | 2004-01-21 | 214,600 | 30.00 | 30.21 | 29.90 | 30.00 | 00:00:00 | | 2004-01-22 | 119,800 | 30.24 | 30.24 | 29.75 | 29.77 | 00:00:00 | | 2004-01-23 | 88,200 | 29.90 | 29.90 | 29.63 | 29.80 | 00:00:00 | | 2004-01-26 | 90,000 | 29.80 | 29.90 | 29.55 | 29.56 | 00:00:00 | | 2004-01-27 | 443,700 | 29.59 | 29.97 | 29.59 | 29.80 | 00:00:00 | | 2004-01-28 | 445,700 | 29.70 | 29.80 | 29.55 | 29.66 | 00:00:00 | | 2004-01-29 | 416,100 | 29.51 | 29.82 | 29.50 | 29.73 | 00:00:00 | | 2004-01-30 | 314,000 | 29.52 | 30.14 | 29.52 | 30.01 | 00:00:00 | | 2004-02-02 | 410,100 | 29.72 | 29.95 | 29.54 | 29.70 | 00:00:00 | | 2004-02-03 | 525,600 | 29.75 | 29.94 | 29.47 | 29.94 | 00:00:00 | | 2004-02-04 | 364,800 | 30.03 | 30.92 | 29.97 | 30.09 | 00:00:00 | | 2004-02-05 | 312,000 | 30.35 | 30.44 | 30.04 | 30.17 | 00:00:00 | | 2004-02-06 | 983,200 | 30.25 | 30.33 | 29.98 | 29.98 | 00:00:00 | | 2004-02-09 | 499,000 | 30.16 | 30.16 | 29.83 | 29.85 | 00:00:00 | | 2004-02-10 | 531,900 | 29.90 | 29.95 | 29.50 | 29.60 | 00:00:00 | | 2004-02-11 | 508,500 | 29.68 | 29.94 | 29.65 | 29.76 | 00:00:00 | | 2004-02-12 | 502,200 | 29.76 | 30.11 | 29.74 | 29.92 | 00:00:00 | | 2004-02-13 | 182,700 | 30.01 | 30.10 | 29.71 | 29.91 | 00:00:00 | | 2004-02-16 | 128,800 | 29.95 | 30.00 | 29.80 | 29.82 | 00:00:00 | | 2004-02-17 | 245,700 | 29.75 | 29.87 | 29.60 | 29.73 | 00:00:00 | | 2004-02-18 | 439,000 | 29.68 | 29.88 | 29.58 | 29.68 | 00:00:00 | | 2004-02-19 | 384,900 | 29.68 | 29.75 | 29.59 | 29.74 | 00:00:00 | | 2004-02-20 | 314,000 | 29.72 | 29.82 | 29.26 | 29.34 | 00:00:00 | | 2004-02-23 | 278,400 | 29.39 | 29.50 | 29.31 | 29.50 | 00:00:00 | | 2004-02-24 | 211,100 | 29.49 | 29.50 | 29.32 | 29.45 | 00:00:00 | | 2004-02-25 | 100,700 | 29.35 | 29.50 | 29.27 | 29.27 | 00:00:00 | | 2004-02-26 | 211,600 | 29.27 | 29.64 | 29.25 | 29.42 | 00:00:00 | | 2004-02-27 | 315,900 | 29.42 | 29.52 | 29.26 | 29.48 | 00:00:00 | | 2004-03-01 | 212,000 | 29.50 | 29.68 | 29.44 | 29.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
