|
FOMENTO CONSTR. - [Ticker: FCC.MC] | | Última Transacción | 12,440 | Hora de Cotización | 2018-12-03 - 00:00:00 | Variación | +0,060 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | Máximo | 12,680 | Mínimo | 12,280 | Volumen | 25.261 | Volumen Medio (3m) | 0 | Demanda / Oferta | N/A | Yield | | Cierre Anterior | 12,380 | PER | 0,00% | Apertura | 12,340 | EPS | 0,00 | Fecha Ex-Dividendo | | Fecha Dividendo | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | 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 2024-03-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2000-01-03 | 13,68 | 388.482 | 14,73 | 13,56 | 14,62 | 00:00:00 | 2000-01-04 | 13,74 | 555.473 | 14,03 | 13,56 | 13,70 | 00:00:00 | 2000-01-05 | 13,56 | 441.308 | 13,77 | 13,38 | 13,63 | 00:00:00 | 2000-01-06 | 13,56 | 0 | 13,56 | 13,56 | 13,56 | 00:00:00 | 2000-01-07 | 13,84 | 446.713 | 13,84 | 13,51 | 13,65 | 00:00:00 | 2000-01-10 | 13,91 | 365.017 | 14,25 | 13,90 | 14,25 | 00:00:00 | 2000-01-11 | 13,62 | 362.829 | 14,02 | 13,45 | 13,89 | 00:00:00 | 2000-01-12 | 13,96 | 418.190 | 13,98 | 13,22 | 13,61 | 00:00:00 | 2000-01-13 | 13,43 | 308.696 | 14,01 | 13,40 | 13,84 | 00:00:00 | 2000-01-14 | 13,38 | 214.352 | 13,70 | 13,23 | 13,56 | 00:00:00 | 2000-01-17 | 13,00 | 296.280 | 13,51 | 12,76 | 13,48 | 00:00:00 | 2000-01-18 | 12,48 | 513.210 | 12,91 | 12,02 | 12,81 | 00:00:00 | 2000-01-19 | 12,45 | 366.423 | 12,46 | 11,99 | 12,20 | 00:00:00 | 2000-01-20 | 12,62 | 359.571 | 12,69 | 12,27 | 12,34 | 00:00:00 | 2000-01-21 | 12,41 | 434.907 | 12,73 | 12,20 | 12,70 | 00:00:00 | 2000-01-24 | 12,26 | 251.668 | 12,69 | 12,14 | 12,49 | 00:00:00 | 2000-01-25 | 11,81 | 588.034 | 12,23 | 11,78 | 12,13 | 00:00:00 | 2000-01-26 | 11,56 | 417.216 | 11,95 | 11,54 | 11,81 | 00:00:00 | 2000-01-27 | 11,13 | 503.308 | 11,56 | 11,07 | 11,52 | 00:00:00 | 2000-01-28 | 10,74 | 3.445.881 | 11,64 | 10,62 | 11,13 | 00:00:00 | 2000-01-31 | 11,26 | 1.224.448 | 11,63 | 10,77 | 10,92 | 00:00:00 | 2000-02-01 | 11,62 | 1.422.309 | 11,91 | 11,13 | 11,49 | 00:00:00 | 2000-02-02 | 11,64 | 538.833 | 11,73 | 11,44 | 11,73 | 00:00:00 | 2000-02-03 | 12,24 | 741.374 | 12,24 | 11,59 | 11,64 | 00:00:00 | 2000-02-04 | 12,84 | 1.017.462 | 13,16 | 12,36 | 12,43 | 00:00:00 | 2000-02-07 | 13,46 | 962.136 | 13,65 | 13,01 | 13,13 | 00:00:00 | 2000-02-08 | 12,86 | 594.049 | 13,63 | 12,84 | 13,56 | 00:00:00 | 2000-02-09 | 13,04 | 634.869 | 13,16 | 12,71 | 13,13 | 00:00:00 | 2000-02-10 | 12,83 | 624.960 | 12,98 | 12,73 | 12,84 | 00:00:00 | 2000-02-11 | 12,63 | 796.561 | 13,06 | 12,57 | 13,06 | 00:00:00 | 2000-02-14 | 12,17 | 732.067 | 12,63 | 11,96 | 12,48 | 00:00:00 | 2000-02-15 | 12,73 | 434.137 | 12,84 | 11,91 | 11,99 | 00:00:00 | 2000-02-16 | 12,43 | 287.130 | 12,83 | 12,41 | 12,73 | 00:00:00 | 2000-02-17 | 12,41 | 420.839 | 12,52 | 12,34 | 12,48 | 00:00:00 | 2000-02-18 | 12,63 | 513.916 | 12,76 | 12,36 | 12,48 | 00:00:00 | 2000-02-21 | 12,79 | 417.287 | 12,90 | 12,51 | 12,77 | 00:00:00 | 2000-02-22 | 12,62 | 417.892 | 13,20 | 12,52 | 12,84 | 00:00:00 | 2000-02-23 | 12,56 | 521.525 | 12,81 | 12,32 | 12,81 | 00:00:00 | 2000-02-24 | 12,56 | 288.981 | 12,84 | 12,32 | 12,41 | 00:00:00 | 2000-02-25 | 12,84 | 262.325 | 12,86 | 12,48 | 12,83 | 00:00:00 | 2000-02-28 | 12,71 | 131.583 | 12,83 | 12,59 | 12,73 | 00:00:00 | 2000-02-29 | 12,95 | 872.138 | 13,18 | 12,73 | 12,83 | 00:00:00 | 2000-03-01 | 13,32 | 665.147 | 13,52 | 13,06 | 13,27 | 00:00:00 | 2000-03-02 | 13,63 | 866.346 | 13,90 | 13,20 | 13,27 | 00:00:00 | 2000-03-03 | 14,83 | 1.688.957 | 15,27 | 13,68 | 13,70 | 00:00:00 | 2000-03-06 | 15,47 | 1.188.416 | 15,62 | 14,87 | 15,40 | 00:00:00 | 2000-03-07 | 16,19 | 2.146.749 | 16,82 | 15,62 | 15,70 | 00:00:00 | 2000-03-08 | 16,05 | 666.247 | 16,55 | 15,70 | 16,04 | 00:00:00 | 2000-03-09 | 17,29 | 2.242.314 | 17,29 | 15,94 | 15,94 | 00:00:00 | 2000-03-10 | 17,66 | 3.414.517 | 18,12 | 16,37 | 17,55 | 00:00:00 | 2000-03-13 | 15,43 | 0 | 15,43 | 15,43 | 15,43 | 00:00:00 | 2000-03-14 | 16,24 | 455.422 | 17,26 | 15,87 | 17,12 | 00:00:00 | 2000-03-15 | 15,34 | 469.445 | 16,05 | 15,32 | 16,04 | 00:00:00 | 2000-03-16 | 16,32 | 595.708 | 16,34 | 15,27 | 15,27 | 00:00:00 | 2000-03-17 | 16,35 | 394.580 | 16,71 | 16,14 | 16,48 | 00:00:00 | 2000-03-20 | 17,02 | 451.374 | 17,03 | 16,36 | 16,36 | 00:00:00 | 2000-03-21 | 16,79 | 271.858 | 16,97 | 16,41 | 16,79 | 00:00:00 | 2000-03-22 | 16,44 | 461.789 | 17,02 | 16,16 | 16,98 | 00:00:00 | 2000-03-23 | 15,82 | 203.103 | 16,40 | 15,81 | 16,11 | 00:00:00 | 2000-03-24 | 15,67 | 215.357 | 16,19 | 15,52 | 15,94 | 00:00:00 | 2000-03-27 | 15,20 | 354.843 | 15,75 | 15,20 | 15,67 | 00:00:00 | 2000-03-28 | 15,05 | 262.659 | 15,55 | 14,92 | 15,27 | 00:00:00 | 2000-03-29 | 15,27 | 203.567 | 15,33 | 14,80 | 15,05 | 00:00:00 | 2000-03-30 | 15,51 | 176.792 | 15,70 | 15,12 | 15,12 | 00:00:00 | 2000-03-31 | 15,91 | 254.675 | 16,05 | 15,32 | 15,51 | 00:00:00 | 2000-04-03 | 16,46 | 409.253 | 16,59 | 15,94 | 16,05 | 00:00:00 | 2000-04-04 | 16,98 | 424.953 | 16,98 | 16,46 | 16,61 | 00:00:00 | 2000-04-05 | 16,73 | 564.110 | 16,84 | 16,23 | 16,69 | 00:00:00 | 2000-04-06 | 16,67 | 263.007 | 16,89 | 15,94 | 16,73 | 00:00:00 | 2000-04-07 | 16,56 | 343.031 | 16,77 | 16,41 | 16,77 | 00:00:00 | 2000-04-10 | 16,23 | 295.892 | 16,55 | 16,05 | 16,05 | 00:00:00 | 2000-04-11 | 16,17 | 308.295 | 16,41 | 16,00 | 16,05 | 00:00:00 | 2000-04-12 | 16,77 | 329.307 | 16,91 | 16,09 | 16,17 | 00:00:00 | 2000-04-13 | 16,87 | 272.150 | 16,87 | 16,52 | 16,62 | 00:00:00 | 2000-04-14 | 16,73 | 470.793 | 17,26 | 16,69 | 16,87 | 00:00:00 | 2000-04-17 | 15,84 | 483.404 | 16,04 | 15,34 | 15,34 | 00:00:00 | 2000-04-18 | 16,05 | 235.882 | 16,19 | 15,70 | 16,16 | 00:00:00 | 2000-04-19 | 16,03 | 167.997 | 16,23 | 15,84 | 16,05 | 00:00:00 | 2000-04-20 | 15,97 | 321.122 | 16,23 | 15,87 | 16,22 | 00:00:00 | 2000-04-21 | 16,33 | 0 | 16,33 | 16,33 | 16,33 | 00:00:00 | 2000-04-24 | 16,33 | 0 | 16,33 | 16,33 | 16,33 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|