|
 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 | | 2004-08-16 | 28,94 | 0 | 28,94 | 28,94 | 28,94 | 00:00:00 | | 2004-08-17 | 29,10 | 129.800 | 29,25 | 28,82 | 29,05 | 00:00:00 | | 2004-08-18 | 29,37 | 161.400 | 29,39 | 28,93 | 28,99 | 00:00:00 | | 2004-08-19 | 29,23 | 116.300 | 29,46 | 29,05 | 29,46 | 00:00:00 | | 2004-08-20 | 29,27 | 156.500 | 29,35 | 29,01 | 29,31 | 00:00:00 | | 2004-08-23 | 29,48 | 70.400 | 29,65 | 29,27 | 29,40 | 00:00:00 | | 2004-08-24 | 29,56 | 195.000 | 29,57 | 29,28 | 29,28 | 00:00:00 | | 2004-08-25 | 29,68 | 183.200 | 29,76 | 29,48 | 29,50 | 00:00:00 | | 2004-08-26 | 30,07 | 148.500 | 30,07 | 29,59 | 29,75 | 00:00:00 | | 2004-08-27 | 30,07 | 105.500 | 30,17 | 29,84 | 29,90 | 00:00:00 | | 2004-08-30 | 30,23 | 147.000 | 30,24 | 29,98 | 30,17 | 00:00:00 | | 2004-08-31 | 30,12 | 201.900 | 30,34 | 29,91 | 30,19 | 00:00:00 | | 2004-09-01 | 30,42 | 315.700 | 30,51 | 30,17 | 30,44 | 00:00:00 | | 2004-09-02 | 30,39 | 398.500 | 30,47 | 30,26 | 30,45 | 00:00:00 | | 2004-09-03 | 31,00 | 284.700 | 31,00 | 30,42 | 30,42 | 00:00:00 | | 2004-09-06 | 31,05 | 127.200 | 31,06 | 30,80 | 30,98 | 00:00:00 | | 2004-09-07 | 31,19 | 221.500 | 31,24 | 31,03 | 31,03 | 00:00:00 | | 2004-09-08 | 31,26 | 329.100 | 31,40 | 31,08 | 31,27 | 00:00:00 | | 2004-09-09 | 31,23 | 219.100 | 31,33 | 30,97 | 31,05 | 00:00:00 | | 2004-09-10 | 31,26 | 232.600 | 31,30 | 31,00 | 31,27 | 00:00:00 | | 2004-09-13 | 31,36 | 241.100 | 31,40 | 31,16 | 31,29 | 00:00:00 | | 2004-09-14 | 31,00 | 225.700 | 31,30 | 30,95 | 31,25 | 00:00:00 | | 2004-09-15 | 30,97 | 122.100 | 31,22 | 30,93 | 30,96 | 00:00:00 | | 2004-09-16 | 30,57 | 426.600 | 31,05 | 30,46 | 30,90 | 00:00:00 | | 2004-09-17 | 30,39 | 430.400 | 30,86 | 30,35 | 30,86 | 00:00:00 | | 2004-09-20 | 30,38 | 362.900 | 30,50 | 30,20 | 30,28 | 00:00:00 | | 2004-09-21 | 30,13 | 436.000 | 30,41 | 30,13 | 30,39 | 00:00:00 | | 2004-09-22 | 29,90 | 333.500 | 30,37 | 29,90 | 30,37 | 00:00:00 | | 2004-09-23 | 29,70 | 199.600 | 30,00 | 29,56 | 29,82 | 00:00:00 | | 2004-09-24 | 29,84 | 171.400 | 29,86 | 29,68 | 29,78 | 00:00:00 | | 2004-09-27 | 29,60 | 164.800 | 29,94 | 29,52 | 29,94 | 00:00:00 | | 2004-09-28 | 29,65 | 232.700 | 29,70 | 29,51 | 29,60 | 00:00:00 | | 2004-09-29 | 30,01 | 178.900 | 30,11 | 29,65 | 29,70 | 00:00:00 | | 2004-09-30 | 29,89 | 315.400 | 30,35 | 29,77 | 30,29 | 00:00:00 | | 2004-10-01 | 30,54 | 329.000 | 30,54 | 29,89 | 29,99 | 00:00:00 | | 2004-10-04 | 30,70 | 332.200 | 30,88 | 30,54 | 30,70 | 00:00:00 | | 2004-10-05 | 30,68 | 131.600 | 30,75 | 30,45 | 30,75 | 00:00:00 | | 2004-10-06 | 30,45 | 258.400 | 30,86 | 30,15 | 30,86 | 00:00:00 | | 2004-10-07 | 30,59 | 130.300 | 30,85 | 30,24 | 30,65 | 00:00:00 | | 2004-10-08 | 30,39 | 202.600 | 30,73 | 30,23 | 30,73 | 00:00:00 | | 2004-10-11 | 30,40 | 115.300 | 30,45 | 30,15 | 30,16 | 00:00:00 | | 2004-10-12 | 30,40 | 0 | 30,40 | 30,40 | 30,40 | 00:00:00 | | 2004-10-13 | 30,21 | 300.700 | 30,56 | 30,19 | 30,50 | 00:00:00 | | 2004-10-14 | 30,18 | 160.000 | 30,37 | 29,94 | 30,37 | 00:00:00 | | 2004-10-15 | 30,01 | 157.400 | 30,39 | 29,89 | 30,15 | 00:00:00 | | 2004-10-18 | 30,18 | 222.800 | 30,29 | 30,03 | 30,16 | 00:00:00 | | 2004-10-19 | 30,12 | 109.900 | 30,44 | 30,09 | 30,30 | 00:00:00 | | 2004-10-20 | 30,19 | 189.800 | 30,24 | 29,84 | 30,20 | 00:00:00 | | 2004-10-21 | 30,35 | 188.700 | 30,44 | 29,95 | 30,34 | 00:00:00 | | 2004-10-22 | 30,32 | 210.200 | 30,45 | 30,24 | 30,45 | 00:00:00 | | 2004-10-25 | 29,70 | 147.400 | 30,37 | 29,70 | 30,37 | 00:00:00 | | 2004-10-26 | 29,59 | 133.300 | 30,00 | 29,55 | 30,00 | 00:00:00 | | 2004-10-27 | 29,97 | 191.700 | 30,00 | 29,61 | 29,62 | 00:00:00 | | 2004-10-28 | 30,10 | 163.200 | 30,44 | 29,89 | 29,89 | 00:00:00 | | 2004-10-29 | 29,88 | 248.600 | 30,36 | 29,83 | 30,30 | 00:00:00 | | 2004-11-01 | 29,88 | 0 | 29,88 | 29,88 | 29,88 | 00:00:00 | | 2004-11-02 | 29,67 | 246.600 | 30,25 | 29,59 | 29,93 | 00:00:00 | | 2004-11-03 | 29,98 | 179.300 | 30,00 | 29,71 | 29,77 | 00:00:00 | | 2004-11-04 | 30,26 | 165.400 | 30,26 | 29,85 | 29,85 | 00:00:00 | | 2004-11-05 | 30,31 | 170.200 | 30,63 | 30,23 | 30,46 | 00:00:00 | | 2004-11-08 | 30,24 | 102.600 | 30,59 | 30,17 | 30,17 | 00:00:00 | | 2004-11-09 | 30,36 | 76.500 | 30,50 | 30,25 | 30,39 | 00:00:00 | | 2004-11-10 | 30,77 | 240.900 | 30,85 | 30,43 | 30,43 | 00:00:00 | | 2004-11-11 | 31,09 | 189.900 | 31,09 | 30,68 | 30,68 | 00:00:00 | | 2004-11-12 | 30,73 | 177.800 | 31,37 | 30,71 | 31,29 | 00:00:00 | | 2004-11-15 | 30,55 | 204.300 | 31,20 | 30,53 | 30,90 | 00:00:00 | | 2004-11-16 | 30,72 | 259.500 | 30,89 | 30,65 | 30,76 | 00:00:00 | | 2004-11-17 | 30,98 | 152.400 | 31,00 | 30,55 | 30,96 | 00:00:00 | | 2004-11-18 | 30,90 | 130.700 | 31,00 | 30,55 | 30,98 | 00:00:00 | | 2004-11-19 | 30,95 | 129.300 | 31,18 | 30,76 | 31,17 | 00:00:00 | | 2004-11-22 | 30,80 | 244.600 | 30,90 | 30,68 | 30,90 | 00:00:00 | | 2004-11-23 | 30,88 | 117.500 | 31,09 | 30,79 | 31,09 | 00:00:00 | | 2004-11-24 | 31,14 | 111.200 | 31,27 | 30,96 | 31,03 | 00:00:00 | | 2004-11-25 | 31,00 | 195.800 | 31,33 | 30,95 | 31,17 | 00:00:00 | | 2004-11-26 | 31,21 | 110.600 | 31,25 | 30,75 | 31,01 | 00:00:00 | | 2004-11-29 | 30,93 | 124.400 | 31,33 | 30,85 | 31,19 | 00:00:00 | | 2004-11-30 | 30,79 | 252.800 | 31,10 | 30,73 | 31,00 | 00:00:00 | | 2004-12-01 | 31,50 | 191.400 | 31,63 | 30,83 | 30,93 | 00:00:00 | | 2004-12-02 | 31,49 | 185.000 | 31,87 | 31,41 | 31,50 | 00:00:00 | | 2004-12-03 | 31,32 | 103.200 | 31,78 | 31,25 | 31,78 | 00:00:00 | | 2004-12-06 | 31,32 | 0 | 31,32 | 31,32 | 31,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
