|
 FOMENTO CONSTR. - [Ticker: FCC.MC] |     | | Última Transacción | 18,865 | Hora de Cotización | 2012-02-08 - 14:19 | | Variación | +0,135 (+0,720%) | Rango 52 Semanas | [14,600 - 24,180] | | Máximo | 18,930 | Mínimo | 18,665 | | Volumen | 154.931 | Volumen Medio (3m) | 273.962 | | Demanda / Oferta | 18,840 x 796 - 18,885 x 380 | Yield | 3,82 | | Cierre Anterior | 18,730 | PER | 0,00% | | Apertura | 18,915 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-02-08 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para FCC.MC desde 2000-01-01 hasta 2012-02-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 21,40 | 0 | 21,40 | 21,40 | 21,40 | 00:00:00 | | 2003-01-02 | 21,65 | 5.063.000 | 21,81 | 21,32 | 21,75 | 00:00:00 | | 2003-01-03 | 22,00 | 189.500 | 22,12 | 21,47 | 21,67 | 00:00:00 | | 2003-01-06 | 22,00 | 0 | 22,00 | 22,00 | 22,00 | 00:00:00 | | 2003-01-07 | 21,80 | 605.600 | 21,96 | 21,52 | 21,96 | 00:00:00 | | 2003-01-08 | 21,64 | 3.044.900 | 22,19 | 21,52 | 21,52 | 00:00:00 | | 2003-01-09 | 22,18 | 4.579.000 | 22,22 | 21,55 | 21,75 | 00:00:00 | | 2003-01-10 | 21,87 | 146.900 | 22,50 | 21,79 | 21,91 | 00:00:00 | | 2003-01-13 | 22,26 | 226.200 | 22,46 | 21,87 | 21,87 | 00:00:00 | | 2003-01-14 | 22,05 | 200.400 | 22,27 | 21,87 | 22,25 | 00:00:00 | | 2003-01-15 | 21,40 | 12.417.000 | 22,28 | 21,31 | 22,20 | 00:00:00 | | 2003-01-16 | 21,60 | 578.000 | 22,00 | 21,52 | 21,52 | 00:00:00 | | 2003-01-17 | 21,80 | 291.900 | 21,90 | 21,51 | 21,62 | 00:00:00 | | 2003-01-20 | 21,53 | 246.100 | 21,88 | 21,47 | 21,61 | 00:00:00 | | 2003-01-21 | 21,55 | 350.800 | 21,78 | 21,45 | 21,74 | 00:00:00 | | 2003-01-22 | 21,97 | 372.200 | 22,05 | 21,48 | 21,70 | 00:00:00 | | 2003-01-23 | 22,00 | 267.300 | 22,04 | 21,65 | 21,90 | 00:00:00 | | 2003-01-24 | 21,98 | 148.700 | 22,07 | 21,61 | 22,07 | 00:00:00 | | 2003-01-27 | 21,70 | 505.700 | 22,15 | 21,57 | 21,98 | 00:00:00 | | 2003-01-28 | 21,56 | 571.000 | 22,04 | 21,55 | 21,56 | 00:00:00 | | 2003-01-29 | 21,25 | 240.700 | 21,70 | 21,21 | 21,57 | 00:00:00 | | 2003-01-30 | 21,60 | 212.600 | 21,65 | 21,36 | 21,65 | 00:00:00 | | 2003-01-31 | 21,50 | 341.200 | 21,50 | 20,85 | 21,40 | 00:00:00 | | 2003-02-03 | 21,76 | 131.300 | 22,00 | 21,30 | 21,69 | 00:00:00 | | 2003-02-04 | 21,35 | 181.700 | 21,82 | 21,35 | 21,82 | 00:00:00 | | 2003-02-05 | 21,44 | 133.700 | 21,70 | 21,12 | 21,35 | 00:00:00 | | 2003-02-06 | 21,32 | 456.000 | 21,48 | 21,09 | 21,48 | 00:00:00 | | 2003-02-07 | 21,04 | 132.100 | 21,46 | 21,03 | 21,46 | 00:00:00 | | 2003-02-10 | 21,03 | 207.000 | 21,50 | 20,91 | 21,18 | 00:00:00 | | 2003-02-11 | 21,65 | 160.200 | 21,69 | 21,18 | 21,25 | 00:00:00 | | 2003-02-12 | 21,60 | 336.300 | 21,60 | 21,20 | 21,34 | 00:00:00 | | 2003-02-13 | 21,80 | 140.300 | 21,98 | 21,33 | 21,33 | 00:00:00 | | 2003-02-14 | 22,00 | 184.800 | 22,00 | 21,50 | 21,61 | 00:00:00 | | 2003-02-17 | 22,00 | 113.200 | 22,48 | 21,82 | 21,82 | 00:00:00 | | 2003-02-18 | 22,38 | 202.700 | 22,48 | 21,85 | 22,15 | 00:00:00 | | 2003-02-19 | 22,22 | 202.100 | 22,45 | 22,10 | 22,10 | 00:00:00 | | 2003-02-20 | 22,46 | 235.000 | 22,65 | 22,25 | 22,29 | 00:00:00 | | 2003-02-21 | 22,60 | 183.000 | 22,60 | 22,12 | 22,12 | 00:00:00 | | 2003-02-24 | 21,90 | 255.300 | 22,65 | 21,66 | 22,46 | 00:00:00 | | 2003-02-25 | 21,87 | 223.000 | 22,12 | 21,46 | 21,70 | 00:00:00 | | 2003-02-26 | 21,94 | 248.900 | 21,99 | 21,56 | 21,95 | 00:00:00 | | 2003-02-27 | 21,83 | 215.100 | 22,00 | 21,64 | 21,70 | 00:00:00 | | 2003-02-28 | 21,84 | 175.900 | 22,10 | 21,80 | 22,10 | 00:00:00 | | 2003-03-03 | 22,35 | 215.500 | 22,35 | 21,75 | 21,99 | 00:00:00 | | 2003-03-04 | 21,93 | 143.200 | 22,31 | 21,60 | 22,31 | 00:00:00 | | 2003-03-05 | 21,96 | 466.900 | 22,25 | 21,81 | 22,25 | 00:00:00 | | 2003-03-06 | 21,75 | 279.000 | 22,40 | 21,75 | 22,09 | 00:00:00 | | 2003-03-07 | 22,00 | 208.600 | 22,30 | 21,50 | 22,00 | 00:00:00 | | 2003-03-10 | 21,65 | 724.600 | 22,26 | 21,30 | 22,26 | 00:00:00 | | 2003-03-11 | 21,00 | 313.700 | 21,94 | 20,99 | 21,94 | 00:00:00 | | 2003-03-12 | 20,96 | 279.400 | 21,15 | 20,96 | 21,10 | 00:00:00 | | 2003-03-13 | 21,51 | 145.700 | 21,51 | 21,14 | 21,35 | 00:00:00 | | 2003-03-14 | 21,60 | 433.100 | 21,85 | 21,32 | 21,51 | 00:00:00 | | 2003-03-17 | 21,90 | 168.400 | 21,95 | 21,21 | 21,39 | 00:00:00 | | 2003-03-18 | 21,91 | 243.700 | 22,40 | 21,64 | 21,70 | 00:00:00 | | 2003-03-19 | 22,81 | 337.000 | 22,81 | 22,07 | 22,25 | 00:00:00 | | 2003-03-20 | 22,45 | 148.700 | 22,69 | 22,17 | 22,45 | 00:00:00 | | 2003-03-21 | 22,90 | 298.900 | 22,98 | 22,36 | 22,45 | 00:00:00 | | 2003-03-24 | 22,65 | 166.600 | 22,89 | 22,29 | 22,89 | 00:00:00 | | 2003-03-25 | 22,25 | 151.300 | 22,70 | 22,16 | 22,50 | 00:00:00 | | 2003-03-26 | 22,80 | 96.200 | 22,80 | 22,11 | 22,47 | 00:00:00 | | 2003-03-27 | 23,00 | 215.500 | 23,10 | 22,51 | 22,51 | 00:00:00 | | 2003-03-28 | 23,05 | 164.000 | 23,28 | 22,66 | 23,00 | 00:00:00 | | 2003-03-31 | 22,99 | 279.100 | 22,99 | 22,50 | 22,54 | 00:00:00 | | 2003-04-01 | 22,87 | 328.200 | 23,00 | 22,30 | 22,71 | 00:00:00 | | 2003-04-02 | 23,36 | 470.500 | 23,36 | 22,80 | 22,95 | 00:00:00 | | 2003-04-03 | 22,94 | 1.138.600 | 23,28 | 22,79 | 23,19 | 00:00:00 | | 2003-04-04 | 22,69 | 197.100 | 23,35 | 22,67 | 23,08 | 00:00:00 | | 2003-04-07 | 23,29 | 243.000 | 23,60 | 23,00 | 23,19 | 00:00:00 | | 2003-04-08 | 23,54 | 378.000 | 23,54 | 23,00 | 23,06 | 00:00:00 | | 2003-04-09 | 23,75 | 236.200 | 24,20 | 23,26 | 23,26 | 00:00:00 | | 2003-04-10 | 23,85 | 414.700 | 23,93 | 23,75 | 23,75 | 00:00:00 | | 2003-04-11 | 24,12 | 253.700 | 24,19 | 23,74 | 23,85 | 00:00:00 | | 2003-04-14 | 24,46 | 222.100 | 24,50 | 24,05 | 24,25 | 00:00:00 | | 2003-04-15 | 24,12 | 161.400 | 24,66 | 24,01 | 24,50 | 00:00:00 | | 2003-04-16 | 24,15 | 216.000 | 24,50 | 23,68 | 24,48 | 00:00:00 | | 2003-04-17 | 24,69 | 167.900 | 24,69 | 23,70 | 23,70 | 00:00:00 | | 2003-04-18 | 24,69 | 0 | 24,69 | 24,69 | 24,69 | 00:00:00 | | 2003-04-21 | 24,69 | 0 | 24,69 | 24,69 | 24,69 | 00:00:00 | | 2003-04-22 | 24,00 | 221.400 | 24,60 | 23,71 | 24,50 | 00:00:00 | | 2003-04-23 | 24,00 | 285.500 | 24,24 | 23,81 | 24,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
