|
 FOMENTO CONSTR. - [Ticker: FCC.MC] |     | | Última Transacción | 11,660 | Hora de Cotización | 2012-05-22 - 16:38 | | Variación | +0,020 (+0,170%) | Rango 52 Semanas | [10,260 - 21,485] | | Máximo | 11,870 | Mínimo | 11,385 | | Volumen | 696.264 | Volumen Medio (3m) | 533.977 | | Demanda / Oferta | 11,200 x 250 - 11,810 x 1 | Yield | 6,14 | | Cierre Anterior | 300,000 | PER | 0,00% | | Apertura | 11,690 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-11 | 34,55 | 552.100 | 36,75 | 34,45 | 36,20 | 00:00:00 | | 2008-07-14 | 34,96 | 335.800 | 36,50 | 34,77 | 34,79 | 00:00:00 | | 2008-07-15 | 33,65 | 611.800 | 34,72 | 31,80 | 34,59 | 00:00:00 | | 2008-07-16 | 34,88 | 601.000 | 35,38 | 33,27 | 33,71 | 00:00:00 | | 2008-07-17 | 36,50 | 810.500 | 37,59 | 35,87 | 36,00 | 00:00:00 | | 2008-07-18 | 36,91 | 628.500 | 37,50 | 35,40 | 36,21 | 00:00:00 | | 2008-07-21 | 36,50 | 426.000 | 36,95 | 35,29 | 36,77 | 00:00:00 | | 2008-07-22 | 35,76 | 583.800 | 36,37 | 34,51 | 35,98 | 00:00:00 | | 2008-07-23 | 36,86 | 623.100 | 38,50 | 36,30 | 36,37 | 00:00:00 | | 2008-07-24 | 35,19 | 539.300 | 37,50 | 35,07 | 37,47 | 00:00:00 | | 2008-07-25 | 34,56 | 356.500 | 34,88 | 33,77 | 34,77 | 00:00:00 | | 2008-07-28 | 33,88 | 280.900 | 34,80 | 33,70 | 34,40 | 00:00:00 | | 2008-07-29 | 33,58 | 604.400 | 33,86 | 33,12 | 33,36 | 00:00:00 | | 2008-07-30 | 34,18 | 773.100 | 36,46 | 33,76 | 34,44 | 00:00:00 | | 2008-07-31 | 33,93 | 624.800 | 34,56 | 33,25 | 34,17 | 00:00:00 | | 2008-08-01 | 32,93 | 338.000 | 34,40 | 32,70 | 33,42 | 00:00:00 | | 2008-08-04 | 31,90 | 307.400 | 32,99 | 31,65 | 32,63 | 00:00:00 | | 2008-08-05 | 33,13 | 323.100 | 33,38 | 31,70 | 32,07 | 00:00:00 | | 2008-08-06 | 33,71 | 405.600 | 33,81 | 32,98 | 33,52 | 00:00:00 | | 2008-08-07 | 33,36 | 387.600 | 34,35 | 33,27 | 33,71 | 00:00:00 | | 2008-08-08 | 34,53 | 448.900 | 34,64 | 33,11 | 33,17 | 00:00:00 | | 2008-08-11 | 36,11 | 494.000 | 36,31 | 34,57 | 34,79 | 00:00:00 | | 2008-08-12 | 35,54 | 456.900 | 36,30 | 35,40 | 36,05 | 00:00:00 | | 2008-08-13 | 34,01 | 262.300 | 35,87 | 33,90 | 35,16 | 00:00:00 | | 2008-08-14 | 34,12 | 361.200 | 34,78 | 33,40 | 34,12 | 00:00:00 | | 2008-08-15 | 34,96 | 521.600 | 35,08 | 33,74 | 34,46 | 00:00:00 | | 2008-08-18 | 34,97 | 238.900 | 35,21 | 34,32 | 35,02 | 00:00:00 | | 2008-08-19 | 33,00 | 341.600 | 34,67 | 33,00 | 34,67 | 00:00:00 | | 2008-08-20 | 33,17 | 317.900 | 33,90 | 32,50 | 33,20 | 00:00:00 | | 2008-08-21 | 33,10 | 552.700 | 33,18 | 32,33 | 33,15 | 00:00:00 | | 2008-08-22 | 34,19 | 303.200 | 34,42 | 33,02 | 33,19 | 00:00:00 | | 2008-08-25 | 33,80 | 117.900 | 34,28 | 33,62 | 34,28 | 00:00:00 | | 2008-08-26 | 33,52 | 155.000 | 33,88 | 33,19 | 33,67 | 00:00:00 | | 2008-08-27 | 33,53 | 188.400 | 33,70 | 32,90 | 33,66 | 00:00:00 | | 2008-08-28 | 34,16 | 182.300 | 34,49 | 33,15 | 33,65 | 00:00:00 | | 2008-08-29 | 34,31 | 254.100 | 34,60 | 33,82 | 34,34 | 00:00:00 | | 2008-09-01 | 33,71 | 268.800 | 34,18 | 33,39 | 33,84 | 00:00:00 | | 2008-09-02 | 34,73 | 369.500 | 35,45 | 33,46 | 33,85 | 00:00:00 | | 2008-09-03 | 34,74 | 210.200 | 35,16 | 34,25 | 34,49 | 00:00:00 | | 2008-09-04 | 32,85 | 591.700 | 33,90 | 32,76 | 33,00 | 00:00:00 | | 2008-09-05 | 32,35 | 485.300 | 33,10 | 32,05 | 32,74 | 00:00:00 | | 2008-09-08 | 33,24 | 348.300 | 33,84 | 32,80 | 33,19 | 00:00:00 | | 2008-09-09 | 32,73 | 454.900 | 33,66 | 32,56 | 33,02 | 00:00:00 | | 2008-09-10 | 32,16 | 501.500 | 32,82 | 32,00 | 32,82 | 00:00:00 | | 2008-09-11 | 31,99 | 523.100 | 32,14 | 30,65 | 32,11 | 00:00:00 | | 2008-09-12 | 31,91 | 356.000 | 32,90 | 31,41 | 32,59 | 00:00:00 | | 2008-09-15 | 31,13 | 674.900 | 32,08 | 30,01 | 30,30 | 00:00:00 | | 2008-09-16 | 31,74 | 1.528.600 | 33,97 | 31,10 | 31,44 | 00:00:00 | | 2008-09-17 | 31,50 | 395.300 | 32,98 | 31,40 | 32,00 | 00:00:00 | | 2008-09-18 | 32,89 | 829.500 | 35,90 | 31,30 | 31,30 | 00:00:00 | | 2008-09-19 | 35,40 | 1.006.100 | 35,40 | 33,70 | 34,43 | 00:00:00 | | 2008-09-22 | 34,40 | 491.000 | 35,50 | 34,26 | 35,48 | 00:00:00 | | 2008-09-23 | 33,82 | 756.500 | 35,12 | 33,66 | 34,99 | 00:00:00 | | 2008-09-24 | 33,78 | 285.800 | 34,70 | 33,27 | 34,13 | 00:00:00 | | 2008-09-25 | 34,37 | 276.700 | 34,98 | 33,50 | 34,00 | 00:00:00 | | 2008-09-26 | 34,00 | 304.000 | 34,29 | 33,16 | 33,92 | 00:00:00 | | 2008-09-29 | 32,20 | 536.200 | 33,90 | 31,35 | 33,71 | 00:00:00 | | 2008-09-30 | 31,72 | 782.700 | 32,89 | 31,12 | 31,82 | 00:00:00 | | 2008-10-01 | 32,43 | 390.500 | 32,69 | 31,59 | 31,89 | 00:00:00 | | 2008-10-02 | 31,55 | 371.400 | 33,29 | 31,27 | 32,40 | 00:00:00 | | 2008-10-03 | 32,19 | 521.900 | 32,39 | 30,50 | 32,03 | 00:00:00 | | 2008-10-06 | 30,98 | 460.500 | 31,79 | 29,80 | 31,28 | 00:00:00 | | 2008-10-07 | 30,74 | 501.100 | 32,50 | 30,50 | 31,74 | 00:00:00 | | 2008-10-08 | 30,84 | 518.800 | 33,19 | 29,25 | 29,80 | 00:00:00 | | 2008-10-09 | 30,51 | 401.700 | 32,49 | 30,31 | 31,31 | 00:00:00 | | 2008-10-10 | 29,19 | 517.900 | 31,08 | 28,00 | 28,27 | 00:00:00 | | 2008-10-13 | 31,48 | 561.800 | 31,89 | 30,50 | 31,50 | 00:00:00 | | 2008-10-14 | 32,00 | 556.200 | 32,94 | 31,48 | 31,50 | 00:00:00 | | 2008-10-15 | 30,59 | 241.400 | 32,20 | 30,10 | 31,59 | 00:00:00 | | 2008-10-16 | 30,58 | 511.000 | 31,17 | 29,30 | 29,67 | 00:00:00 | | 2008-10-17 | 30,70 | 581.100 | 32,22 | 29,54 | 31,94 | 00:00:00 | | 2008-10-20 | 31,01 | 309.300 | 31,48 | 30,40 | 31,48 | 00:00:00 | | 2008-10-21 | 30,83 | 282.000 | 31,50 | 30,30 | 31,50 | 00:00:00 | | 2008-10-22 | 30,25 | 303.100 | 30,71 | 29,80 | 30,50 | 00:00:00 | | 2008-10-23 | 29,67 | 411.700 | 30,48 | 28,86 | 30,30 | 00:00:00 | | 2008-10-24 | 28,21 | 642.200 | 29,15 | 26,50 | 28,92 | 00:00:00 | | 2008-10-27 | 27,08 | 315.100 | 27,69 | 26,30 | 27,38 | 00:00:00 | | 2008-10-28 | 27,56 | 510.900 | 29,84 | 26,98 | 27,35 | 00:00:00 | | 2008-10-29 | 28,97 | 246.600 | 29,50 | 28,35 | 29,02 | 00:00:00 | | 2008-10-30 | 29,76 | 355.700 | 30,37 | 28,90 | 29,53 | 00:00:00 | | 2008-10-31 | 31,00 | 386.500 | 31,28 | 29,20 | 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 > >> |
|
