|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-15 | 27,25 | 102.400 | 27,25 | 26,63 | 26,75 | 00:00:00 | | 2003-09-16 | 27,54 | 135.300 | 27,64 | 27,32 | 27,50 | 00:00:00 | | 2003-09-17 | 27,63 | 131.800 | 27,67 | 27,46 | 27,60 | 00:00:00 | | 2003-09-18 | 27,45 | 236.700 | 27,83 | 27,29 | 27,43 | 00:00:00 | | 2003-09-19 | 27,62 | 160.000 | 27,75 | 27,46 | 27,69 | 00:00:00 | | 2003-09-22 | 27,09 | 216.800 | 27,65 | 26,82 | 27,31 | 00:00:00 | | 2003-09-23 | 27,18 | 332.000 | 27,40 | 26,71 | 27,40 | 00:00:00 | | 2003-09-24 | 27,14 | 101.600 | 27,36 | 27,03 | 27,03 | 00:00:00 | | 2003-09-25 | 27,13 | 218.400 | 27,48 | 27,00 | 27,07 | 00:00:00 | | 2003-09-26 | 26,72 | 112.600 | 27,35 | 26,66 | 27,35 | 00:00:00 | | 2003-09-29 | 26,73 | 126.500 | 26,81 | 26,53 | 26,81 | 00:00:00 | | 2003-09-30 | 26,51 | 280.900 | 26,70 | 26,15 | 26,61 | 00:00:00 | | 2003-10-01 | 26,88 | 375.600 | 26,97 | 26,07 | 26,17 | 00:00:00 | | 2003-10-02 | 27,20 | 293.200 | 27,33 | 26,60 | 27,00 | 00:00:00 | | 2003-10-03 | 27,85 | 328.300 | 27,85 | 27,00 | 27,00 | 00:00:00 | | 2003-10-06 | 28,00 | 552.400 | 28,85 | 27,36 | 27,55 | 00:00:00 | | 2003-10-07 | 27,97 | 266.300 | 28,10 | 27,87 | 28,06 | 00:00:00 | | 2003-10-08 | 28,06 | 145.500 | 28,10 | 27,81 | 27,96 | 00:00:00 | | 2003-10-09 | 28,10 | 219.400 | 28,11 | 27,83 | 27,85 | 00:00:00 | | 2003-10-10 | 27,91 | 431.100 | 28,10 | 27,82 | 28,10 | 00:00:00 | | 2003-10-13 | 28,05 | 219.000 | 28,10 | 27,85 | 27,88 | 00:00:00 | | 2003-10-14 | 27,74 | 155.600 | 28,10 | 27,71 | 28,10 | 00:00:00 | | 2003-10-15 | 27,80 | 189.800 | 28,13 | 27,73 | 27,93 | 00:00:00 | | 2003-10-16 | 28,08 | 199.300 | 28,34 | 27,90 | 27,94 | 00:00:00 | | 2003-10-17 | 28,07 | 150.200 | 28,20 | 27,91 | 27,93 | 00:00:00 | | 2003-10-20 | 28,06 | 102.400 | 28,16 | 27,82 | 27,82 | 00:00:00 | | 2003-10-21 | 27,77 | 156.800 | 28,19 | 27,71 | 27,96 | 00:00:00 | | 2003-10-22 | 27,74 | 150.300 | 28,09 | 27,65 | 27,99 | 00:00:00 | | 2003-10-23 | 28,05 | 266.500 | 28,11 | 27,50 | 27,70 | 00:00:00 | | 2003-10-24 | 27,95 | 110.200 | 28,06 | 27,71 | 27,81 | 00:00:00 | | 2003-10-27 | 28,00 | 89.000 | 28,07 | 27,82 | 28,05 | 00:00:00 | | 2003-10-28 | 28,20 | 258.800 | 28,30 | 27,90 | 27,90 | 00:00:00 | | 2003-10-29 | 28,06 | 65.800 | 28,30 | 27,88 | 28,30 | 00:00:00 | | 2003-10-30 | 27,95 | 216.200 | 28,10 | 27,78 | 28,00 | 00:00:00 | | 2003-10-31 | 28,06 | 574.400 | 28,19 | 27,80 | 28,05 | 00:00:00 | | 2003-11-03 | 28,37 | 463.600 | 28,37 | 27,92 | 28,09 | 00:00:00 | | 2003-11-04 | 28,96 | 790.500 | 29,12 | 28,37 | 28,40 | 00:00:00 | | 2003-11-05 | 29,00 | 222.000 | 29,10 | 28,70 | 28,70 | 00:00:00 | | 2003-11-06 | 28,50 | 2.091.700 | 29,00 | 28,42 | 28,99 | 00:00:00 | | 2003-11-07 | 28,57 | 349.800 | 28,84 | 28,50 | 28,55 | 00:00:00 | | 2003-11-10 | 28,72 | 146.600 | 28,91 | 28,20 | 28,20 | 00:00:00 | | 2003-11-11 | 28,65 | 245.500 | 28,82 | 28,30 | 28,50 | 00:00:00 | | 2003-11-12 | 28,36 | 148.900 | 28,89 | 28,32 | 28,82 | 00:00:00 | | 2003-11-13 | 28,22 | 232.000 | 28,62 | 28,05 | 28,42 | 00:00:00 | | 2003-11-14 | 28,40 | 158.300 | 28,59 | 28,11 | 28,11 | 00:00:00 | | 2003-11-17 | 28,66 | 340.600 | 28,75 | 27,90 | 28,12 | 00:00:00 | | 2003-11-18 | 28,38 | 169.100 | 28,65 | 28,24 | 28,42 | 00:00:00 | | 2003-11-19 | 28,35 | 130.500 | 28,44 | 28,08 | 28,44 | 00:00:00 | | 2003-11-20 | 28,38 | 182.500 | 28,47 | 28,16 | 28,40 | 00:00:00 | | 2003-11-21 | 28,23 | 271.800 | 28,57 | 27,52 | 28,30 | 00:00:00 | | 2003-11-24 | 28,63 | 640.200 | 28,80 | 28,07 | 28,07 | 00:00:00 | | 2003-11-25 | 28,17 | 251.700 | 29,00 | 28,14 | 29,00 | 00:00:00 | | 2003-11-26 | 28,54 | 138.600 | 28,69 | 28,14 | 28,14 | 00:00:00 | | 2003-11-27 | 28,88 | 238.000 | 28,93 | 28,32 | 28,32 | 00:00:00 | | 2003-11-28 | 28,59 | 470.500 | 28,79 | 28,05 | 28,05 | 00:00:00 | | 2003-12-01 | 29,00 | 371.600 | 29,00 | 28,45 | 28,45 | 00:00:00 | | 2003-12-02 | 28,81 | 404.800 | 29,10 | 28,74 | 29,00 | 00:00:00 | | 2003-12-03 | 29,10 | 125.500 | 29,19 | 28,68 | 28,85 | 00:00:00 | | 2003-12-04 | 29,10 | 144.600 | 29,14 | 28,75 | 28,97 | 00:00:00 | | 2003-12-05 | 29,05 | 573.500 | 29,18 | 29,00 | 29,16 | 00:00:00 | | 2003-12-08 | 29,05 | 0 | 29,05 | 29,05 | 29,05 | 00:00:00 | | 2003-12-09 | 28,90 | 184.700 | 29,13 | 28,80 | 29,13 | 00:00:00 | | 2003-12-10 | 28,70 | 170.200 | 28,90 | 28,65 | 28,90 | 00:00:00 | | 2003-12-11 | 29,25 | 289.000 | 29,25 | 28,70 | 28,70 | 00:00:00 | | 2003-12-12 | 29,49 | 144.300 | 29,50 | 29,20 | 29,44 | 00:00:00 | | 2003-12-15 | 29,17 | 164.800 | 29,74 | 29,00 | 29,28 | 00:00:00 | | 2003-12-16 | 28,95 | 196.300 | 29,33 | 28,92 | 29,01 | 00:00:00 | | 2003-12-17 | 29,13 | 369.600 | 29,22 | 28,93 | 29,00 | 00:00:00 | | 2003-12-18 | 28,96 | 735.000 | 29,25 | 28,96 | 29,24 | 00:00:00 | | 2003-12-19 | 29,67 | 361.500 | 29,74 | 29,00 | 29,00 | 00:00:00 | | 2003-12-22 | 29,20 | 228.600 | 29,77 | 29,19 | 29,72 | 00:00:00 | | 2003-12-23 | 29,41 | 286.800 | 29,45 | 29,32 | 29,38 | 00:00:00 | | 2003-12-24 | 29,41 | 0 | 29,41 | 29,41 | 29,41 | 00:00:00 | | 2003-12-25 | 29,41 | 0 | 29,41 | 29,41 | 29,41 | 00:00:00 | | 2003-12-26 | 29,41 | 0 | 29,41 | 29,41 | 29,41 | 00:00:00 | | 2003-12-29 | 29,15 | 1.027.700 | 29,39 | 28,92 | 29,10 | 00:00:00 | | 2003-12-30 | 29,24 | 1.012.800 | 29,30 | 29,00 | 29,00 | 00:00:00 | | 2003-12-31 | 29,24 | 0 | 29,24 | 29,24 | 29,24 | 00:00:00 | | 2004-01-01 | 29,24 | 0 | 29,24 | 29,24 | 29,24 | 00:00:00 | | 2004-01-02 | 29,50 | 1.903.300 | 29,78 | 29,27 | 29,40 | 00:00:00 | | 2004-01-05 | 29,82 | 234.400 | 29,95 | 29,55 | 29,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
