|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 388,482 | 14.62 | 14.73 | 13.56 | 13.68 | 00:00:00 | | 2000-01-04 | 555,473 | 13.70 | 14.03 | 13.56 | 13.74 | 00:00:00 | | 2000-01-05 | 441,308 | 13.63 | 13.77 | 13.38 | 13.56 | 00:00:00 | | 2000-01-06 | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 00:00:00 | | 2000-01-07 | 446,713 | 13.65 | 13.84 | 13.51 | 13.84 | 00:00:00 | | 2000-01-10 | 365,017 | 14.25 | 14.25 | 13.90 | 13.91 | 00:00:00 | | 2000-01-11 | 362,829 | 13.89 | 14.02 | 13.45 | 13.62 | 00:00:00 | | 2000-01-12 | 418,190 | 13.61 | 13.98 | 13.22 | 13.96 | 00:00:00 | | 2000-01-13 | 308,696 | 13.84 | 14.01 | 13.40 | 13.43 | 00:00:00 | | 2000-01-14 | 214,352 | 13.56 | 13.70 | 13.23 | 13.38 | 00:00:00 | | 2000-01-17 | 296,280 | 13.48 | 13.51 | 12.76 | 13.00 | 00:00:00 | | 2000-01-18 | 513,210 | 12.81 | 12.91 | 12.02 | 12.48 | 00:00:00 | | 2000-01-19 | 366,423 | 12.20 | 12.46 | 11.99 | 12.45 | 00:00:00 | | 2000-01-20 | 359,571 | 12.34 | 12.69 | 12.27 | 12.62 | 00:00:00 | | 2000-01-21 | 434,907 | 12.70 | 12.73 | 12.20 | 12.41 | 00:00:00 | | 2000-01-24 | 251,668 | 12.49 | 12.69 | 12.14 | 12.26 | 00:00:00 | | 2000-01-25 | 588,034 | 12.13 | 12.23 | 11.78 | 11.81 | 00:00:00 | | 2000-01-26 | 417,216 | 11.81 | 11.95 | 11.54 | 11.56 | 00:00:00 | | 2000-01-27 | 503,308 | 11.52 | 11.56 | 11.07 | 11.13 | 00:00:00 | | 2000-01-28 | 3,445,881 | 11.13 | 11.64 | 10.62 | 10.74 | 00:00:00 | | 2000-01-31 | 1,224,448 | 10.92 | 11.63 | 10.77 | 11.26 | 00:00:00 | | 2000-02-01 | 1,422,309 | 11.49 | 11.91 | 11.13 | 11.62 | 00:00:00 | | 2000-02-02 | 538,833 | 11.73 | 11.73 | 11.44 | 11.64 | 00:00:00 | | 2000-02-03 | 741,374 | 11.64 | 12.24 | 11.59 | 12.24 | 00:00:00 | | 2000-02-04 | 1,017,462 | 12.43 | 13.16 | 12.36 | 12.84 | 00:00:00 | | 2000-02-07 | 962,136 | 13.13 | 13.65 | 13.01 | 13.46 | 00:00:00 | | 2000-02-08 | 594,049 | 13.56 | 13.63 | 12.84 | 12.86 | 00:00:00 | | 2000-02-09 | 634,869 | 13.13 | 13.16 | 12.71 | 13.04 | 00:00:00 | | 2000-02-10 | 624,960 | 12.84 | 12.98 | 12.73 | 12.83 | 00:00:00 | | 2000-02-11 | 796,561 | 13.06 | 13.06 | 12.57 | 12.63 | 00:00:00 | | 2000-02-14 | 732,067 | 12.48 | 12.63 | 11.96 | 12.17 | 00:00:00 | | 2000-02-15 | 434,137 | 11.99 | 12.84 | 11.91 | 12.73 | 00:00:00 | | 2000-02-16 | 287,130 | 12.73 | 12.83 | 12.41 | 12.43 | 00:00:00 | | 2000-02-17 | 420,839 | 12.48 | 12.52 | 12.34 | 12.41 | 00:00:00 | | 2000-02-18 | 513,916 | 12.48 | 12.76 | 12.36 | 12.63 | 00:00:00 | | 2000-02-21 | 417,287 | 12.77 | 12.90 | 12.51 | 12.79 | 00:00:00 | | 2000-02-22 | 417,892 | 12.84 | 13.20 | 12.52 | 12.62 | 00:00:00 | | 2000-02-23 | 521,525 | 12.81 | 12.81 | 12.32 | 12.56 | 00:00:00 | | 2000-02-24 | 288,981 | 12.41 | 12.84 | 12.32 | 12.56 | 00:00:00 | | 2000-02-25 | 262,325 | 12.83 | 12.86 | 12.48 | 12.84 | 00:00:00 | | 2000-02-28 | 131,583 | 12.73 | 12.83 | 12.59 | 12.71 | 00:00:00 | | 2000-02-29 | 872,138 | 12.83 | 13.18 | 12.73 | 12.95 | 00:00:00 | | 2000-03-01 | 665,147 | 13.27 | 13.52 | 13.06 | 13.32 | 00:00:00 | | 2000-03-02 | 866,346 | 13.27 | 13.90 | 13.20 | 13.63 | 00:00:00 | | 2000-03-03 | 1,688,957 | 13.70 | 15.27 | 13.68 | 14.83 | 00:00:00 | | 2000-03-06 | 1,188,416 | 15.40 | 15.62 | 14.87 | 15.47 | 00:00:00 | | 2000-03-07 | 2,146,749 | 15.70 | 16.82 | 15.62 | 16.19 | 00:00:00 | | 2000-03-08 | 666,247 | 16.04 | 16.55 | 15.70 | 16.05 | 00:00:00 | | 2000-03-09 | 2,242,314 | 15.94 | 17.29 | 15.94 | 17.29 | 00:00:00 | | 2000-03-10 | 3,414,517 | 17.55 | 18.12 | 16.37 | 17.66 | 00:00:00 | | 2000-03-13 | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 00:00:00 | | 2000-03-14 | 455,422 | 17.12 | 17.26 | 15.87 | 16.24 | 00:00:00 | | 2000-03-15 | 469,445 | 16.04 | 16.05 | 15.32 | 15.34 | 00:00:00 | | 2000-03-16 | 595,708 | 15.27 | 16.34 | 15.27 | 16.32 | 00:00:00 | | 2000-03-17 | 394,580 | 16.48 | 16.71 | 16.14 | 16.35 | 00:00:00 | | 2000-03-20 | 451,374 | 16.36 | 17.03 | 16.36 | 17.02 | 00:00:00 | | 2000-03-21 | 271,858 | 16.79 | 16.97 | 16.41 | 16.79 | 00:00:00 | | 2000-03-22 | 461,789 | 16.98 | 17.02 | 16.16 | 16.44 | 00:00:00 | | 2000-03-23 | 203,103 | 16.11 | 16.40 | 15.81 | 15.82 | 00:00:00 | | 2000-03-24 | 215,357 | 15.94 | 16.19 | 15.52 | 15.67 | 00:00:00 | | 2000-03-27 | 354,843 | 15.67 | 15.75 | 15.20 | 15.20 | 00:00:00 | | 2000-03-28 | 262,659 | 15.27 | 15.55 | 14.92 | 15.05 | 00:00:00 | | 2000-03-29 | 203,567 | 15.05 | 15.33 | 14.80 | 15.27 | 00:00:00 | | 2000-03-30 | 176,792 | 15.12 | 15.70 | 15.12 | 15.51 | 00:00:00 | | 2000-03-31 | 254,675 | 15.51 | 16.05 | 15.32 | 15.91 | 00:00:00 | | 2000-04-03 | 409,253 | 16.05 | 16.59 | 15.94 | 16.46 | 00:00:00 | | 2000-04-04 | 424,953 | 16.61 | 16.98 | 16.46 | 16.98 | 00:00:00 | | 2000-04-05 | 564,110 | 16.69 | 16.84 | 16.23 | 16.73 | 00:00:00 | | 2000-04-06 | 263,007 | 16.73 | 16.89 | 15.94 | 16.67 | 00:00:00 | | 2000-04-07 | 343,031 | 16.77 | 16.77 | 16.41 | 16.56 | 00:00:00 | | 2000-04-10 | 295,892 | 16.05 | 16.55 | 16.05 | 16.23 | 00:00:00 | | 2000-04-11 | 308,295 | 16.05 | 16.41 | 16.00 | 16.17 | 00:00:00 | | 2000-04-12 | 329,307 | 16.17 | 16.91 | 16.09 | 16.77 | 00:00:00 | | 2000-04-13 | 272,150 | 16.62 | 16.87 | 16.52 | 16.87 | 00:00:00 | | 2000-04-14 | 470,793 | 16.87 | 17.26 | 16.69 | 16.73 | 00:00:00 | | 2000-04-17 | 483,404 | 15.34 | 16.04 | 15.34 | 15.84 | 00:00:00 | | 2000-04-18 | 235,882 | 16.16 | 16.19 | 15.70 | 16.05 | 00:00:00 | | 2000-04-19 | 167,997 | 16.05 | 16.23 | 15.84 | 16.03 | 00:00:00 | | 2000-04-20 | 321,122 | 16.22 | 16.23 | 15.87 | 15.97 | 00:00:00 | | 2000-04-21 | 0 | 16.33 | 16.33 | 16.33 | 16.33 | 00:00:00 | | 2000-04-24 | 0 | 16.33 | 16.33 | 16.33 | 16.33 | 00:00:00 | | 2000-04-25 | 260,898 | 15.87 | 16.05 | 15.84 | 15.90 | 00:00:00 | | 2000-04-26 | 340,790 | 16.12 | 16.59 | 15.66 | 15.72 | 00:00:00 | | 2000-04-27 | 125,770 | 15.72 | 16.15 | 15.64 | 15.86 | 00:00:00 | | 2000-04-28 | 218,333 | 15.94 | 16.36 | 15.91 | 16.09 | 00:00:00 | | 2000-05-01 | 0 | 15.68 | 15.68 | 15.68 | 15.68 | 00:00:00 | | 2000-05-02 | 303,660 | 16.09 | 16.52 | 16.05 | 16.48 | 00:00:00 | | 2000-05-03 | 237,015 | 16.47 | 16.83 | 16.34 | 16.48 | 00:00:00 | | 2000-05-04 | 284,406 | 16.41 | 16.69 | 16.25 | 16.62 | 00:00:00 | | 2000-05-05 | 246,053 | 16.43 | 17.02 | 16.34 | 16.99 | 00:00:00 | | 2000-05-08 | 186,619 | 16.77 | 16.98 | 16.34 | 16.69 | 00:00:00 | | 2000-05-09 | 0 | 16.69 | 16.69 | 16.69 | 16.69 | 00:00:00 | | 2000-05-10 | 300,677 | 16.42 | 16.69 | 15.97 | 16.27 | 00:00:00 | | 2000-05-11 | 281,796 | 15.99 | 16.94 | 15.86 | 16.73 | 00:00:00 | | 2000-05-12 | 172,040 | 16.52 | 16.77 | 16.17 | 16.56 | 00:00:00 | | 2000-05-15 | 162,991 | 16.69 | 16.95 | 16.41 | 16.84 | 00:00:00 | | 2000-05-16 | 364,677 | 16.62 | 17.10 | 16.62 | 17.06 | 00:00:00 | | 2000-05-17 | 453,261 | 16.80 | 17.19 | 16.41 | 16.91 | 00:00:00 | | 2000-05-18 | 526,298 | 16.71 | 17.19 | 16.41 | 16.53 | 00:00:00 | | 2000-05-19 | 410,706 | 16.42 | 16.49 | 15.70 | 15.70 | 00:00:00 | | 2000-05-22 | 267,492 | 15.72 | 16.05 | 15.05 | 15.52 | 00:00:00 | | 2000-05-23 | 292,873 | 15.90 | 16.34 | 15.36 | 16.09 | 00:00:00 | | 2000-05-24 | 428,019 | 16.16 | 17.05 | 15.84 | 17.05 | 00:00:00 | | 2000-05-25 | 737,754 | 16.89 | 17.23 | 16.66 | 17.20 | 00:00:00 | | 2000-05-26 | 265,075 | 16.94 | 17.33 | 16.69 | 17.32 | 00:00:00 | | 2000-05-29 | 248,094 | 17.12 | 17.47 | 17.09 | 17.34 | 00:00:00 | | 2000-05-30 | 224,699 | 17.19 | 17.37 | 16.80 | 17.07 | 00:00:00 | | 2000-05-31 | 176,178 | 16.84 | 17.41 | 16.77 | 17.12 | 00:00:00 | | 2000-06-01 | 277,061 | 17.30 | 17.47 | 16.87 | 17.12 | 00:00:00 | | 2000-06-02 | 255,534 | 17.01 | 17.47 | 16.84 | 17.12 | 00:00:00 | | 2000-06-05 | 232,706 | 17.09 | 17.34 | 16.80 | 16.84 | 00:00:00 | | 2000-06-06 | 457,997 | 16.93 | 16.93 | 16.16 | 16.19 | 00:00:00 | | 2000-06-07 | 276,376 | 16.19 | 16.47 | 15.52 | 16.47 | 00:00:00 | | 2000-06-08 | 264,010 | 16.57 | 17.19 | 16.34 | 16.67 | 00:00:00 | | 2000-06-09 | 196,750 | 16.49 | 17.04 | 16.49 | 17.04 | 00:00:00 | | 2000-06-12 | 113,480 | 16.73 | 17.10 | 16.46 | 16.68 | 00:00:00 | | 2000-06-13 | 282,186 | 16.60 | 16.76 | 16.14 | 16.27 | 00:00:00 | | 2000-06-14 | 165,081 | 16.39 | 16.62 | 16.05 | 16.37 | 00:00:00 | | 2000-06-15 | 347,251 | 16.23 | 16.55 | 15.77 | 15.87 | 00:00:00 | | 2000-06-16 | 475,302 | 15.72 | 15.93 | 15.37 | 15.37 | 00:00:00 | | 2000-06-19 | 0 | 15.68 | 15.68 | 15.68 | 15.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
