|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-12-06 | 31,32 | 0 | 31,32 | 31,32 | 31,32 | 00:00:00 | | 2004-12-07 | 31,26 | 333.400 | 31,49 | 31,24 | 31,24 | 00:00:00 | | 2004-12-08 | 31,26 | 0 | 31,26 | 31,26 | 31,26 | 00:00:00 | | 2004-12-09 | 31,25 | 847.800 | 31,89 | 31,18 | 31,89 | 00:00:00 | | 2004-12-10 | 31,33 | 209.600 | 31,51 | 31,05 | 31,51 | 00:00:00 | | 2004-12-13 | 32,07 | 302.700 | 32,20 | 31,26 | 31,33 | 00:00:00 | | 2004-12-14 | 32,64 | 225.400 | 32,64 | 32,29 | 32,29 | 00:00:00 | | 2004-12-15 | 32,53 | 232.300 | 32,97 | 32,41 | 32,54 | 00:00:00 | | 2004-12-16 | 34,10 | 784.500 | 34,30 | 32,72 | 32,72 | 00:00:00 | | 2004-12-17 | 34,10 | 1.228.500 | 34,20 | 33,71 | 34,20 | 00:00:00 | | 2004-12-20 | 33,70 | 333.800 | 34,00 | 33,44 | 34,00 | 00:00:00 | | 2004-12-21 | 33,89 | 179.400 | 34,00 | 33,70 | 33,99 | 00:00:00 | | 2004-12-22 | 34,80 | 346.200 | 34,98 | 33,72 | 34,00 | 00:00:00 | | 2004-12-23 | 34,65 | 1.152.600 | 34,85 | 34,55 | 34,85 | 00:00:00 | | 2004-12-24 | 34,65 | 0 | 34,65 | 34,65 | 34,65 | 00:00:00 | | 2004-12-27 | 34,71 | 120.200 | 34,80 | 34,60 | 34,80 | 00:00:00 | | 2004-12-28 | 34,87 | 111.800 | 34,88 | 34,45 | 34,45 | 00:00:00 | | 2004-12-29 | 35,18 | 271.600 | 35,27 | 34,80 | 34,94 | 00:00:00 | | 2004-12-30 | 35,43 | 196.400 | 35,52 | 35,09 | 35,09 | 00:00:00 | | 2004-12-31 | 35,43 | 0 | 35,43 | 35,43 | 35,43 | 00:00:00 | | 2005-01-03 | 36,22 | 323.700 | 37,00 | 35,50 | 35,63 | 00:00:00 | | 2005-01-04 | 35,90 | 811.000 | 36,38 | 35,78 | 36,38 | 00:00:00 | | 2005-01-05 | 35,75 | 1.803.000 | 36,24 | 35,75 | 35,90 | 00:00:00 | | 2005-01-06 | 35,75 | 0 | 35,75 | 35,75 | 35,75 | 00:00:00 | | 2005-01-07 | 35,68 | 777.500 | 36,00 | 35,46 | 35,75 | 00:00:00 | | 2005-01-10 | 35,00 | 1.530.700 | 35,40 | 34,81 | 35,40 | 00:00:00 | | 2005-01-11 | 34,93 | 314.900 | 35,34 | 34,81 | 35,00 | 00:00:00 | | 2005-01-12 | 34,39 | 1.018.600 | 35,18 | 34,27 | 35,18 | 00:00:00 | | 2005-01-13 | 35,19 | 728.500 | 35,22 | 34,41 | 34,41 | 00:00:00 | | 2005-01-14 | 35,34 | 305.100 | 35,51 | 35,00 | 35,00 | 00:00:00 | | 2005-01-17 | 35,87 | 368.000 | 35,92 | 35,35 | 35,36 | 00:00:00 | | 2005-01-18 | 35,88 | 167.300 | 35,99 | 35,76 | 35,89 | 00:00:00 | | 2005-01-19 | 35,95 | 296.000 | 36,10 | 35,75 | 35,85 | 00:00:00 | | 2005-01-20 | 36,29 | 499.000 | 36,42 | 35,69 | 36,05 | 00:00:00 | | 2005-01-21 | 36,25 | 350.800 | 36,30 | 36,02 | 36,30 | 00:00:00 | | 2005-01-24 | 36,23 | 381.800 | 36,30 | 35,77 | 36,20 | 00:00:00 | | 2005-01-25 | 36,55 | 212.100 | 36,77 | 36,05 | 36,05 | 00:00:00 | | 2005-01-26 | 36,71 | 175.300 | 36,99 | 36,24 | 36,39 | 00:00:00 | | 2005-01-27 | 36,80 | 207.200 | 36,90 | 36,57 | 36,90 | 00:00:00 | | 2005-01-28 | 36,85 | 350.400 | 37,00 | 36,61 | 36,84 | 00:00:00 | | 2005-01-31 | 37,30 | 515.300 | 37,36 | 36,89 | 36,90 | 00:00:00 | | 2005-02-01 | 37,76 | 379.100 | 37,86 | 37,03 | 37,15 | 00:00:00 | | 2005-02-02 | 38,18 | 398.300 | 38,19 | 37,80 | 38,10 | 00:00:00 | | 2005-02-03 | 38,36 | 684.000 | 38,55 | 38,22 | 38,55 | 00:00:00 | | 2005-02-04 | 39,13 | 449.400 | 39,20 | 38,40 | 38,40 | 00:00:00 | | 2005-02-07 | 38,80 | 342.800 | 39,71 | 38,67 | 39,49 | 00:00:00 | | 2005-02-08 | 38,56 | 318.400 | 39,15 | 38,43 | 38,78 | 00:00:00 | | 2005-02-09 | 38,50 | 780.100 | 38,78 | 37,88 | 38,41 | 00:00:00 | | 2005-02-10 | 38,43 | 217.200 | 38,69 | 38,21 | 38,26 | 00:00:00 | | 2005-02-11 | 38,79 | 187.600 | 38,86 | 38,43 | 38,44 | 00:00:00 | | 2005-02-14 | 38,24 | 301.000 | 38,77 | 38,18 | 38,41 | 00:00:00 | | 2005-02-15 | 39,13 | 278.100 | 39,15 | 38,15 | 38,20 | 00:00:00 | | 2005-02-16 | 38,50 | 241.800 | 39,14 | 38,39 | 38,70 | 00:00:00 | | 2005-02-17 | 38,92 | 240.900 | 39,07 | 38,50 | 38,50 | 00:00:00 | | 2005-02-18 | 39,46 | 610.500 | 39,54 | 38,72 | 38,72 | 00:00:00 | | 2005-02-21 | 38,70 | 1.077.000 | 39,75 | 38,59 | 39,75 | 00:00:00 | | 2005-02-22 | 37,52 | 557.300 | 38,89 | 37,42 | 38,89 | 00:00:00 | | 2005-02-23 | 37,45 | 426.500 | 37,64 | 37,18 | 37,64 | 00:00:00 | | 2005-02-24 | 37,80 | 501.000 | 37,80 | 37,26 | 37,26 | 00:00:00 | | 2005-02-25 | 38,11 | 313.300 | 38,26 | 37,85 | 38,26 | 00:00:00 | | 2005-02-28 | 38,92 | 341.300 | 39,50 | 38,06 | 39,50 | 00:00:00 | | 2005-03-01 | 39,85 | 363.000 | 39,85 | 38,53 | 38,73 | 00:00:00 | | 2005-03-02 | 39,50 | 343.200 | 39,97 | 39,24 | 39,85 | 00:00:00 | | 2005-03-03 | 39,70 | 103.800 | 39,82 | 39,39 | 39,70 | 00:00:00 | | 2005-03-04 | 40,00 | 207.500 | 40,00 | 39,36 | 39,50 | 00:00:00 | | 2005-03-07 | 40,52 | 232.400 | 40,67 | 40,00 | 40,00 | 00:00:00 | | 2005-03-08 | 40,08 | 167.900 | 40,81 | 40,01 | 40,65 | 00:00:00 | | 2005-03-09 | 39,65 | 261.700 | 40,30 | 39,60 | 40,28 | 00:00:00 | | 2005-03-10 | 38,87 | 376.600 | 39,38 | 38,86 | 39,33 | 00:00:00 | | 2005-03-11 | 39,10 | 308.400 | 39,67 | 38,87 | 38,87 | 00:00:00 | | 2005-03-14 | 38,90 | 283.800 | 39,65 | 38,90 | 39,21 | 00:00:00 | | 2005-03-15 | 39,01 | 144.600 | 39,24 | 38,90 | 38,93 | 00:00:00 | | 2005-03-16 | 38,81 | 193.900 | 39,38 | 38,81 | 38,83 | 00:00:00 | | 2005-03-17 | 39,00 | 272.900 | 39,20 | 38,52 | 39,20 | 00:00:00 | | 2005-03-18 | 38,85 | 143.200 | 39,22 | 38,70 | 38,84 | 00:00:00 | | 2005-03-21 | 39,12 | 224.800 | 39,19 | 38,68 | 39,05 | 00:00:00 | | 2005-03-22 | 39,48 | 185.800 | 39,62 | 38,90 | 38,98 | 00:00:00 | | 2005-03-23 | 39,54 | 207.700 | 39,62 | 39,00 | 39,24 | 00:00:00 | | 2005-03-24 | 39,61 | 326.800 | 39,78 | 39,28 | 39,35 | 00:00:00 | | 2005-03-25 | 39,61 | 0 | 39,61 | 39,61 | 39,61 | 00:00:00 | | 2005-03-28 | 39,61 | 0 | 39,61 | 39,61 | 39,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
