|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-01-05 | 29,82 | 234.400 | 29,95 | 29,55 | 29,55 | 00:00:00 | | 2004-01-06 | 29,82 | 0 | 29,82 | 29,82 | 29,82 | 00:00:00 | | 2004-01-07 | 29,32 | 437.200 | 29,78 | 29,02 | 29,40 | 00:00:00 | | 2004-01-08 | 29,05 | 230.100 | 29,65 | 29,00 | 29,12 | 00:00:00 | | 2004-01-09 | 29,02 | 2.396.700 | 29,30 | 28,95 | 29,23 | 00:00:00 | | 2004-01-12 | 29,43 | 221.800 | 29,45 | 29,03 | 29,10 | 00:00:00 | | 2004-01-13 | 29,05 | 200.500 | 29,47 | 29,05 | 29,45 | 00:00:00 | | 2004-01-14 | 29,66 | 168.700 | 29,73 | 29,08 | 29,14 | 00:00:00 | | 2004-01-15 | 29,44 | 180.600 | 29,74 | 29,35 | 29,74 | 00:00:00 | | 2004-01-16 | 29,73 | 544.200 | 29,78 | 29,44 | 29,63 | 00:00:00 | | 2004-01-19 | 29,73 | 76.900 | 29,82 | 29,57 | 29,77 | 00:00:00 | | 2004-01-20 | 29,98 | 136.100 | 30,01 | 29,61 | 29,70 | 00:00:00 | | 2004-01-21 | 30,00 | 214.600 | 30,21 | 29,90 | 30,00 | 00:00:00 | | 2004-01-22 | 29,77 | 119.800 | 30,24 | 29,75 | 30,24 | 00:00:00 | | 2004-01-23 | 29,80 | 88.200 | 29,90 | 29,63 | 29,90 | 00:00:00 | | 2004-01-26 | 29,56 | 90.000 | 29,90 | 29,55 | 29,80 | 00:00:00 | | 2004-01-27 | 29,80 | 443.700 | 29,97 | 29,59 | 29,59 | 00:00:00 | | 2004-01-28 | 29,66 | 445.700 | 29,80 | 29,55 | 29,70 | 00:00:00 | | 2004-01-29 | 29,73 | 416.100 | 29,82 | 29,50 | 29,51 | 00:00:00 | | 2004-01-30 | 30,01 | 314.000 | 30,14 | 29,52 | 29,52 | 00:00:00 | | 2004-02-02 | 29,70 | 410.100 | 29,95 | 29,54 | 29,72 | 00:00:00 | | 2004-02-03 | 29,94 | 525.600 | 29,94 | 29,47 | 29,75 | 00:00:00 | | 2004-02-04 | 30,09 | 364.800 | 30,92 | 29,97 | 30,03 | 00:00:00 | | 2004-02-05 | 30,17 | 312.000 | 30,44 | 30,04 | 30,35 | 00:00:00 | | 2004-02-06 | 29,98 | 983.200 | 30,33 | 29,98 | 30,25 | 00:00:00 | | 2004-02-09 | 29,85 | 499.000 | 30,16 | 29,83 | 30,16 | 00:00:00 | | 2004-02-10 | 29,60 | 531.900 | 29,95 | 29,50 | 29,90 | 00:00:00 | | 2004-02-11 | 29,76 | 508.500 | 29,94 | 29,65 | 29,68 | 00:00:00 | | 2004-02-12 | 29,92 | 502.200 | 30,11 | 29,74 | 29,76 | 00:00:00 | | 2004-02-13 | 29,91 | 182.700 | 30,10 | 29,71 | 30,01 | 00:00:00 | | 2004-02-16 | 29,82 | 128.800 | 30,00 | 29,80 | 29,95 | 00:00:00 | | 2004-02-17 | 29,73 | 245.700 | 29,87 | 29,60 | 29,75 | 00:00:00 | | 2004-02-18 | 29,68 | 439.000 | 29,88 | 29,58 | 29,68 | 00:00:00 | | 2004-02-19 | 29,74 | 384.900 | 29,75 | 29,59 | 29,68 | 00:00:00 | | 2004-02-20 | 29,34 | 314.000 | 29,82 | 29,26 | 29,72 | 00:00:00 | | 2004-02-23 | 29,50 | 278.400 | 29,50 | 29,31 | 29,39 | 00:00:00 | | 2004-02-24 | 29,45 | 211.100 | 29,50 | 29,32 | 29,49 | 00:00:00 | | 2004-02-25 | 29,27 | 100.700 | 29,50 | 29,27 | 29,35 | 00:00:00 | | 2004-02-26 | 29,42 | 211.600 | 29,64 | 29,25 | 29,27 | 00:00:00 | | 2004-02-27 | 29,48 | 315.900 | 29,52 | 29,26 | 29,42 | 00:00:00 | | 2004-03-01 | 29,51 | 212.000 | 29,68 | 29,44 | 29,50 | 00:00:00 | | 2004-03-02 | 29,48 | 909.300 | 29,80 | 29,43 | 29,50 | 00:00:00 | | 2004-03-03 | 29,22 | 424.800 | 29,70 | 29,13 | 29,50 | 00:00:00 | | 2004-03-04 | 29,38 | 199.000 | 29,45 | 29,11 | 29,11 | 00:00:00 | | 2004-03-05 | 29,35 | 251.300 | 29,48 | 29,31 | 29,40 | 00:00:00 | | 2004-03-08 | 29,50 | 206.600 | 29,50 | 29,30 | 29,50 | 00:00:00 | | 2004-03-09 | 29,18 | 435.300 | 29,50 | 29,12 | 29,50 | 00:00:00 | | 2004-03-10 | 29,12 | 280.900 | 29,38 | 29,03 | 29,27 | 00:00:00 | | 2004-03-11 | 29,11 | 512.800 | 29,24 | 28,70 | 29,01 | 00:00:00 | | 2004-03-12 | 29,07 | 373.800 | 29,15 | 28,75 | 28,75 | 00:00:00 | | 2004-03-15 | 27,60 | 834.700 | 29,00 | 27,28 | 28,70 | 00:00:00 | | 2004-03-16 | 27,95 | 657.700 | 28,13 | 27,56 | 27,56 | 00:00:00 | | 2004-03-17 | 28,58 | 442.200 | 28,69 | 27,75 | 28,20 | 00:00:00 | | 2004-03-18 | 28,03 | 289.600 | 29,00 | 27,67 | 28,80 | 00:00:00 | | 2004-03-19 | 28,41 | 143.100 | 28,43 | 28,07 | 28,36 | 00:00:00 | | 2004-03-22 | 28,30 | 340.500 | 28,45 | 28,10 | 28,15 | 00:00:00 | | 2004-03-23 | 28,20 | 198.800 | 28,65 | 28,16 | 28,45 | 00:00:00 | | 2004-03-24 | 27,62 | 414.200 | 28,33 | 27,56 | 28,33 | 00:00:00 | | 2004-03-25 | 28,00 | 537.600 | 28,11 | 27,52 | 27,52 | 00:00:00 | | 2004-03-26 | 27,99 | 777.200 | 28,33 | 27,66 | 28,20 | 00:00:00 | | 2004-03-29 | 28,46 | 4.984.600 | 28,46 | 27,90 | 27,91 | 00:00:00 | | 2004-03-30 | 29,10 | 320.400 | 29,10 | 28,50 | 28,68 | 00:00:00 | | 2004-03-31 | 29,57 | 774.200 | 29,59 | 28,97 | 29,10 | 00:00:00 | | 2004-04-01 | 30,00 | 1.067.000 | 30,14 | 29,50 | 29,50 | 00:00:00 | | 2004-04-02 | 30,30 | 652.900 | 30,30 | 29,54 | 30,00 | 00:00:00 | | 2004-04-05 | 30,11 | 251.200 | 30,36 | 30,05 | 30,30 | 00:00:00 | | 2004-04-06 | 30,27 | 422.600 | 30,27 | 30,01 | 30,01 | 00:00:00 | | 2004-04-07 | 30,52 | 262.300 | 30,52 | 30,27 | 30,28 | 00:00:00 | | 2004-04-08 | 30,90 | 215.400 | 30,90 | 30,24 | 30,36 | 00:00:00 | | 2004-04-09 | 30,90 | 0 | 30,90 | 30,90 | 30,90 | 00:00:00 | | 2004-04-12 | 30,90 | 0 | 30,90 | 30,90 | 30,90 | 00:00:00 | | 2004-04-13 | 30,90 | 161.100 | 30,90 | 30,67 | 30,90 | 00:00:00 | | 2004-04-14 | 30,71 | 168.900 | 31,00 | 30,55 | 30,69 | 00:00:00 | | 2004-04-15 | 30,90 | 109.800 | 30,90 | 30,56 | 30,77 | 00:00:00 | | 2004-04-16 | 30,85 | 121.000 | 30,92 | 30,71 | 30,80 | 00:00:00 | | 2004-04-19 | 30,66 | 83.800 | 30,85 | 30,48 | 30,72 | 00:00:00 | | 2004-04-20 | 30,72 | 140.300 | 30,73 | 30,52 | 30,62 | 00:00:00 | | 2004-04-21 | 30,35 | 217.200 | 30,66 | 30,35 | 30,51 | 00:00:00 | | 2004-04-22 | 30,50 | 607.400 | 30,57 | 30,19 | 30,38 | 00:00:00 | | 2004-04-23 | 29,97 | 439.000 | 30,50 | 29,93 | 30,36 | 00:00:00 | | 2004-04-26 | 30,72 | 507.900 | 30,84 | 29,97 | 30,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
