|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-03-28 | 39,61 | 0 | 39,61 | 39,61 | 39,61 | 00:00:00 | | 2005-03-29 | 39,25 | 172.600 | 39,60 | 38,90 | 39,50 | 00:00:00 | | 2005-03-30 | 39,38 | 171.500 | 39,38 | 38,85 | 38,86 | 00:00:00 | | 2005-03-31 | 39,43 | 386.900 | 39,79 | 39,33 | 39,64 | 00:00:00 | | 2005-04-01 | 39,77 | 236.000 | 40,15 | 39,23 | 39,23 | 00:00:00 | | 2005-04-04 | 39,11 | 384.600 | 39,93 | 38,76 | 39,93 | 00:00:00 | | 2005-04-05 | 39,70 | 310.700 | 39,70 | 39,03 | 39,03 | 00:00:00 | | 2005-04-06 | 40,12 | 212.600 | 40,40 | 39,58 | 39,58 | 00:00:00 | | 2005-04-07 | 39,92 | 139.400 | 40,07 | 39,68 | 39,91 | 00:00:00 | | 2005-04-08 | 39,76 | 144.700 | 40,24 | 39,70 | 40,24 | 00:00:00 | | 2005-04-11 | 39,52 | 163.700 | 39,90 | 39,46 | 39,68 | 00:00:00 | | 2005-04-12 | 39,64 | 182.700 | 39,80 | 39,41 | 39,41 | 00:00:00 | | 2005-04-13 | 40,15 | 248.500 | 40,15 | 39,60 | 39,80 | 00:00:00 | | 2005-04-14 | 40,19 | 290.500 | 40,40 | 39,67 | 40,00 | 00:00:00 | | 2005-04-15 | 39,40 | 377.600 | 39,82 | 39,36 | 39,77 | 00:00:00 | | 2005-04-18 | 38,70 | 579.200 | 39,00 | 38,02 | 38,71 | 00:00:00 | | 2005-04-19 | 38,90 | 419.000 | 39,25 | 38,54 | 38,54 | 00:00:00 | | 2005-04-20 | 38,95 | 223.200 | 39,33 | 38,86 | 39,29 | 00:00:00 | | 2005-04-21 | 39,20 | 871.800 | 39,29 | 38,60 | 38,60 | 00:00:00 | | 2005-04-22 | 39,90 | 223.300 | 39,97 | 39,41 | 39,83 | 00:00:00 | | 2005-04-25 | 40,59 | 358.900 | 40,61 | 39,42 | 39,42 | 00:00:00 | | 2005-04-26 | 41,40 | 522.900 | 41,40 | 40,36 | 40,70 | 00:00:00 | | 2005-04-27 | 40,25 | 377.400 | 41,40 | 39,95 | 41,40 | 00:00:00 | | 2005-04-28 | 40,43 | 204.900 | 40,89 | 40,03 | 40,18 | 00:00:00 | | 2005-04-29 | 41,75 | 247.200 | 41,75 | 40,12 | 40,54 | 00:00:00 | | 2005-05-02 | 42,16 | 210.100 | 42,80 | 41,16 | 41,60 | 00:00:00 | | 2005-05-03 | 43,00 | 221.900 | 43,00 | 42,09 | 42,10 | 00:00:00 | | 2005-05-04 | 42,39 | 234.000 | 42,95 | 42,16 | 42,90 | 00:00:00 | | 2005-05-05 | 42,51 | 80.300 | 42,90 | 42,48 | 42,50 | 00:00:00 | | 2005-05-06 | 43,25 | 211.300 | 43,30 | 42,41 | 42,41 | 00:00:00 | | 2005-05-09 | 43,00 | 257.800 | 43,35 | 42,55 | 43,35 | 00:00:00 | | 2005-05-10 | 43,75 | 182.700 | 43,88 | 43,25 | 43,25 | 00:00:00 | | 2005-05-11 | 43,34 | 201.800 | 43,78 | 43,00 | 43,53 | 00:00:00 | | 2005-05-12 | 43,26 | 307.300 | 43,50 | 42,95 | 42,95 | 00:00:00 | | 2005-05-13 | 43,40 | 201.400 | 43,45 | 42,93 | 42,93 | 00:00:00 | | 2005-05-16 | 43,45 | 241.700 | 43,55 | 42,97 | 43,20 | 00:00:00 | | 2005-05-17 | 43,50 | 168.700 | 43,50 | 43,30 | 43,50 | 00:00:00 | | 2005-05-18 | 44,79 | 466.000 | 44,79 | 43,58 | 43,60 | 00:00:00 | | 2005-05-19 | 44,77 | 188.400 | 45,09 | 44,74 | 44,87 | 00:00:00 | | 2005-05-20 | 45,37 | 148.900 | 45,37 | 44,55 | 44,59 | 00:00:00 | | 2005-05-23 | 45,10 | 402.200 | 45,50 | 44,96 | 45,50 | 00:00:00 | | 2005-05-24 | 45,00 | 243.400 | 45,07 | 44,79 | 44,90 | 00:00:00 | | 2005-05-25 | 45,00 | 318.200 | 45,09 | 44,86 | 44,90 | 00:00:00 | | 2005-05-26 | 45,30 | 256.600 | 45,47 | 44,84 | 44,99 | 00:00:00 | | 2005-05-27 | 45,11 | 359.800 | 45,50 | 44,86 | 45,30 | 00:00:00 | | 2005-05-30 | 45,62 | 247.500 | 45,86 | 44,80 | 44,80 | 00:00:00 | | 2005-05-31 | 44,78 | 1.126.400 | 45,96 | 44,64 | 45,45 | 00:00:00 | | 2005-06-01 | 45,50 | 240.200 | 45,73 | 44,61 | 44,75 | 00:00:00 | | 2005-06-02 | 45,20 | 240.500 | 45,60 | 45,12 | 45,48 | 00:00:00 | | 2005-06-03 | 45,20 | 0 | 45,20 | 45,20 | 45,20 | 00:00:00 | | 2005-06-06 | 45,20 | 184.900 | 45,32 | 44,94 | 44,96 | 00:00:00 | | 2005-06-07 | 45,52 | 208.000 | 45,64 | 45,00 | 45,45 | 00:00:00 | | 2005-06-08 | 45,71 | 292.200 | 45,80 | 45,25 | 45,25 | 00:00:00 | | 2005-06-09 | 47,15 | 323.600 | 47,25 | 45,53 | 45,53 | 00:00:00 | | 2005-06-10 | 47,40 | 216.700 | 47,79 | 47,18 | 47,50 | 00:00:00 | | 2005-06-13 | 47,80 | 187.200 | 47,86 | 47,35 | 47,44 | 00:00:00 | | 2005-06-14 | 47,10 | 181.200 | 47,82 | 47,07 | 47,56 | 00:00:00 | | 2005-06-15 | 45,71 | 428.000 | 47,10 | 45,71 | 47,10 | 00:00:00 | | 2005-06-16 | 45,70 | 490.900 | 45,87 | 45,35 | 45,64 | 00:00:00 | | 2005-06-17 | 46,50 | 164.800 | 46,60 | 45,55 | 45,85 | 00:00:00 | | 2005-06-20 | 46,65 | 353.700 | 46,65 | 45,91 | 46,50 | 00:00:00 | | 2005-06-21 | 46,23 | 234.700 | 46,67 | 45,83 | 46,67 | 00:00:00 | | 2005-06-22 | 46,00 | 1.109.700 | 46,35 | 45,87 | 46,32 | 00:00:00 | | 2005-06-23 | 46,46 | 1.072.100 | 46,69 | 45,91 | 45,93 | 00:00:00 | | 2005-06-24 | 45,80 | 204.700 | 46,15 | 45,80 | 46,00 | 00:00:00 | | 2005-06-27 | 45,83 | 319.400 | 46,15 | 45,62 | 46,15 | 00:00:00 | | 2005-06-28 | 45,92 | 577.500 | 46,28 | 45,82 | 46,00 | 00:00:00 | | 2005-06-29 | 46,48 | 701.300 | 46,63 | 46,08 | 46,26 | 00:00:00 | | 2005-06-30 | 46,59 | 445.200 | 46,72 | 45,94 | 46,60 | 00:00:00 | | 2005-07-01 | 47,48 | 192.300 | 47,48 | 46,26 | 46,26 | 00:00:00 | | 2005-07-04 | 46,39 | 195.700 | 47,03 | 46,26 | 47,03 | 00:00:00 | | 2005-07-05 | 46,62 | 386.200 | 46,83 | 46,12 | 46,25 | 00:00:00 | | 2005-07-06 | 46,81 | 219.800 | 46,96 | 46,67 | 46,96 | 00:00:00 | | 2005-07-07 | 45,28 | 429.900 | 46,50 | 43,80 | 46,40 | 00:00:00 | | 2005-07-08 | 46,31 | 151.100 | 46,43 | 45,68 | 46,17 | 00:00:00 | | 2005-07-11 | 46,88 | 141.800 | 47,08 | 46,31 | 46,31 | 00:00:00 | | 2005-07-12 | 46,90 | 346.600 | 47,35 | 46,45 | 47,15 | 00:00:00 | | 2005-07-13 | 47,10 | 253.300 | 47,40 | 47,00 | 47,40 | 00:00:00 | | 2005-07-14 | 47,29 | 206.300 | 47,40 | 47,00 | 47,15 | 00:00:00 | | 2005-07-15 | 46,71 | 130.600 | 47,29 | 46,63 | 47,10 | 00:00:00 | | 2005-07-18 | 46,55 | 82.900 | 46,99 | 46,45 | 46,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
