|
 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 | | 2004-04-26 | 30,72 | 507.900 | 30,84 | 29,97 | 30,00 | 00:00:00 | | 2004-04-27 | 30,56 | 352.900 | 31,06 | 30,56 | 30,76 | 00:00:00 | | 2004-04-28 | 30,30 | 258.100 | 30,74 | 30,18 | 30,69 | 00:00:00 | | 2004-04-29 | 30,02 | 141.200 | 30,60 | 30,02 | 30,30 | 00:00:00 | | 2004-04-30 | 29,63 | 348.600 | 30,00 | 29,43 | 30,00 | 00:00:00 | | 2004-05-03 | 30,00 | 77.900 | 30,30 | 29,51 | 29,60 | 00:00:00 | | 2004-05-04 | 29,96 | 186.500 | 30,20 | 29,70 | 29,95 | 00:00:00 | | 2004-05-05 | 30,35 | 162.000 | 30,42 | 29,76 | 29,76 | 00:00:00 | | 2004-05-06 | 30,39 | 285.700 | 30,49 | 30,10 | 30,39 | 00:00:00 | | 2004-05-07 | 29,80 | 209.600 | 30,50 | 29,78 | 30,50 | 00:00:00 | | 2004-05-10 | 28,69 | 321.300 | 29,55 | 28,51 | 29,55 | 00:00:00 | | 2004-05-11 | 29,47 | 321.800 | 29,83 | 28,71 | 28,81 | 00:00:00 | | 2004-05-12 | 29,37 | 280.800 | 29,72 | 29,00 | 29,72 | 00:00:00 | | 2004-05-13 | 29,66 | 356.200 | 29,70 | 29,30 | 29,34 | 00:00:00 | | 2004-05-14 | 29,71 | 348.200 | 29,95 | 29,43 | 29,43 | 00:00:00 | | 2004-05-17 | 29,19 | 182.000 | 29,46 | 29,01 | 29,45 | 00:00:00 | | 2004-05-18 | 29,10 | 145.200 | 29,29 | 29,04 | 29,19 | 00:00:00 | | 2004-05-19 | 29,35 | 173.000 | 29,62 | 29,07 | 29,15 | 00:00:00 | | 2004-05-20 | 28,91 | 199.800 | 29,49 | 28,85 | 29,15 | 00:00:00 | | 2004-05-21 | 28,98 | 250.200 | 29,29 | 28,90 | 29,10 | 00:00:00 | | 2004-05-24 | 29,05 | 193.400 | 29,34 | 29,00 | 29,03 | 00:00:00 | | 2004-05-25 | 29,22 | 212.300 | 29,50 | 29,00 | 29,03 | 00:00:00 | | 2004-05-26 | 29,50 | 205.900 | 29,78 | 29,30 | 29,53 | 00:00:00 | | 2004-05-27 | 29,66 | 153.100 | 29,85 | 29,43 | 29,64 | 00:00:00 | | 2004-05-28 | 29,50 | 335.400 | 29,83 | 29,44 | 29,57 | 00:00:00 | | 2004-05-31 | 29,55 | 101.000 | 29,74 | 29,44 | 29,55 | 00:00:00 | | 2004-06-01 | 29,42 | 289.600 | 29,62 | 29,28 | 29,62 | 00:00:00 | | 2004-06-02 | 29,56 | 204.300 | 29,85 | 29,42 | 29,62 | 00:00:00 | | 2004-06-03 | 29,53 | 74.800 | 29,69 | 29,36 | 29,67 | 00:00:00 | | 2004-06-04 | 29,76 | 199.500 | 29,84 | 29,48 | 29,50 | 00:00:00 | | 2004-06-07 | 29,74 | 269.800 | 29,91 | 29,60 | 29,72 | 00:00:00 | | 2004-06-08 | 29,70 | 355.800 | 29,83 | 29,46 | 29,82 | 00:00:00 | | 2004-06-09 | 30,05 | 197.400 | 30,12 | 29,73 | 29,75 | 00:00:00 | | 2004-06-10 | 30,13 | 178.600 | 30,15 | 29,89 | 29,89 | 00:00:00 | | 2004-06-11 | 30,52 | 335.700 | 30,52 | 30,02 | 30,16 | 00:00:00 | | 2004-06-14 | 30,45 | 1.133.100 | 30,56 | 30,20 | 30,55 | 00:00:00 | | 2004-06-15 | 30,10 | 325.300 | 30,75 | 29,63 | 30,35 | 00:00:00 | | 2004-06-16 | 30,39 | 428.200 | 30,44 | 30,03 | 30,27 | 00:00:00 | | 2004-06-17 | 30,50 | 162.400 | 30,61 | 30,35 | 30,35 | 00:00:00 | | 2004-06-18 | 30,31 | 148.500 | 30,39 | 30,20 | 30,20 | 00:00:00 | | 2004-06-21 | 30,29 | 168.900 | 30,70 | 30,15 | 30,35 | 00:00:00 | | 2004-06-22 | 29,70 | 415.200 | 30,45 | 29,70 | 30,45 | 00:00:00 | | 2004-06-23 | 29,98 | 412.900 | 30,05 | 29,76 | 29,76 | 00:00:00 | | 2004-06-24 | 30,22 | 361.000 | 30,30 | 30,02 | 30,22 | 00:00:00 | | 2004-06-25 | 30,50 | 698.300 | 30,62 | 30,01 | 30,01 | 00:00:00 | | 2004-06-28 | 31,08 | 745.500 | 31,08 | 30,53 | 30,59 | 00:00:00 | | 2004-06-29 | 30,50 | 164.500 | 30,86 | 30,50 | 30,85 | 00:00:00 | | 2004-06-30 | 30,46 | 223.300 | 30,78 | 30,46 | 30,66 | 00:00:00 | | 2004-07-01 | 30,77 | 1.842.700 | 30,95 | 30,47 | 30,70 | 00:00:00 | | 2004-07-02 | 30,85 | 445.700 | 30,91 | 30,55 | 30,85 | 00:00:00 | | 2004-07-05 | 30,10 | 1.460.800 | 30,30 | 30,00 | 30,30 | 00:00:00 | | 2004-07-06 | 30,10 | 3.389.100 | 30,24 | 30,00 | 30,24 | 00:00:00 | | 2004-07-07 | 30,16 | 92.100 | 30,28 | 30,00 | 30,00 | 00:00:00 | | 2004-07-08 | 30,06 | 504.600 | 30,24 | 29,95 | 30,02 | 00:00:00 | | 2004-07-09 | 30,07 | 207.600 | 30,20 | 29,95 | 30,00 | 00:00:00 | | 2004-07-12 | 30,45 | 216.500 | 30,61 | 29,90 | 30,00 | 00:00:00 | | 2004-07-13 | 30,34 | 247.000 | 30,59 | 30,30 | 30,39 | 00:00:00 | | 2004-07-14 | 30,57 | 1.115.700 | 30,70 | 30,12 | 30,27 | 00:00:00 | | 2004-07-15 | 30,33 | 94.100 | 30,55 | 30,23 | 30,46 | 00:00:00 | | 2004-07-16 | 30,56 | 85.200 | 30,60 | 30,24 | 30,43 | 00:00:00 | | 2004-07-19 | 30,48 | 80.700 | 30,60 | 30,31 | 30,31 | 00:00:00 | | 2004-07-20 | 30,17 | 150.600 | 30,50 | 30,13 | 30,33 | 00:00:00 | | 2004-07-21 | 30,41 | 110.000 | 30,60 | 30,23 | 30,23 | 00:00:00 | | 2004-07-22 | 30,25 | 134.200 | 30,32 | 30,08 | 30,25 | 00:00:00 | | 2004-07-23 | 29,90 | 139.500 | 30,18 | 29,86 | 30,18 | 00:00:00 | | 2004-07-26 | 29,50 | 140.800 | 30,00 | 29,33 | 29,80 | 00:00:00 | | 2004-07-27 | 29,79 | 175.000 | 29,89 | 29,30 | 29,67 | 00:00:00 | | 2004-07-28 | 29,26 | 275.900 | 29,85 | 29,25 | 29,82 | 00:00:00 | | 2004-07-29 | 29,61 | 275.300 | 29,84 | 29,33 | 29,52 | 00:00:00 | | 2004-07-30 | 29,46 | 257.900 | 29,87 | 29,30 | 29,72 | 00:00:00 | | 2004-08-02 | 29,46 | 292.300 | 29,57 | 29,08 | 29,54 | 00:00:00 | | 2004-08-03 | 29,91 | 176.700 | 30,00 | 29,39 | 29,44 | 00:00:00 | | 2004-08-04 | 29,46 | 194.300 | 29,93 | 29,32 | 29,93 | 00:00:00 | | 2004-08-05 | 29,48 | 130.200 | 29,79 | 29,36 | 29,50 | 00:00:00 | | 2004-08-06 | 28,94 | 188.600 | 29,30 | 28,78 | 29,30 | 00:00:00 | | 2004-08-09 | 28,84 | 203.400 | 29,12 | 28,47 | 29,08 | 00:00:00 | | 2004-08-10 | 28,98 | 225.200 | 29,09 | 28,53 | 28,84 | 00:00:00 | | 2004-08-11 | 28,75 | 128.600 | 29,29 | 28,40 | 29,01 | 00:00:00 | | 2004-08-12 | 29,04 | 135.400 | 29,09 | 28,62 | 28,62 | 00:00:00 | | 2004-08-13 | 28,94 | 134.500 | 29,12 | 28,56 | 28,75 | 00:00:00 | | 2004-08-16 | 28,94 | 0 | 28,94 | 28,94 | 28,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
