|
 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 | | 2003-04-23 | 24,00 | 285.500 | 24,24 | 23,81 | 24,20 | 00:00:00 | | 2003-04-24 | 23,62 | 175.100 | 24,00 | 23,41 | 23,82 | 00:00:00 | | 2003-04-25 | 23,40 | 240.900 | 23,78 | 23,37 | 23,78 | 00:00:00 | | 2003-04-28 | 23,34 | 217.500 | 23,67 | 23,15 | 23,67 | 00:00:00 | | 2003-04-29 | 23,08 | 432.400 | 23,39 | 23,00 | 23,33 | 00:00:00 | | 2003-04-30 | 22,94 | 428.000 | 23,26 | 22,87 | 23,05 | 00:00:00 | | 2003-05-01 | 22,94 | 0 | 22,94 | 22,94 | 22,94 | 00:00:00 | | 2003-05-02 | 23,20 | 332.500 | 23,23 | 22,87 | 23,09 | 00:00:00 | | 2003-05-05 | 23,00 | 214.200 | 23,59 | 23,00 | 23,30 | 00:00:00 | | 2003-05-06 | 23,20 | 327.300 | 23,20 | 22,91 | 23,10 | 00:00:00 | | 2003-05-07 | 23,20 | 267.700 | 23,30 | 22,85 | 23,28 | 00:00:00 | | 2003-05-08 | 23,25 | 209.900 | 23,35 | 22,74 | 23,03 | 00:00:00 | | 2003-05-09 | 22,90 | 183.000 | 23,34 | 22,90 | 23,01 | 00:00:00 | | 2003-05-12 | 23,00 | 139.300 | 23,15 | 22,71 | 23,15 | 00:00:00 | | 2003-05-13 | 22,70 | 235.800 | 22,94 | 22,34 | 22,75 | 00:00:00 | | 2003-05-14 | 22,76 | 307.100 | 22,89 | 22,61 | 22,78 | 00:00:00 | | 2003-05-15 | 22,93 | 112.600 | 23,02 | 22,69 | 22,70 | 00:00:00 | | 2003-05-16 | 23,10 | 537.500 | 23,75 | 22,88 | 23,00 | 00:00:00 | | 2003-05-19 | 22,73 | 259.400 | 23,12 | 22,66 | 23,12 | 00:00:00 | | 2003-05-20 | 22,87 | 327.900 | 23,05 | 22,65 | 22,85 | 00:00:00 | | 2003-05-21 | 22,92 | 104.300 | 22,99 | 22,75 | 22,87 | 00:00:00 | | 2003-05-22 | 23,05 | 730.100 | 23,07 | 22,74 | 22,75 | 00:00:00 | | 2003-05-23 | 22,55 | 605.400 | 23,15 | 22,50 | 22,86 | 00:00:00 | | 2003-05-26 | 22,81 | 54.500 | 22,93 | 22,58 | 22,72 | 00:00:00 | | 2003-05-27 | 22,76 | 634.600 | 22,92 | 22,46 | 22,68 | 00:00:00 | | 2003-05-28 | 22,60 | 589.000 | 23,00 | 22,60 | 22,71 | 00:00:00 | | 2003-05-29 | 22,95 | 158.500 | 23,07 | 22,67 | 22,82 | 00:00:00 | | 2003-05-30 | 23,45 | 263.900 | 23,50 | 22,71 | 22,89 | 00:00:00 | | 2003-06-02 | 23,20 | 381.900 | 23,60 | 23,03 | 23,20 | 00:00:00 | | 2003-06-03 | 23,13 | 224.000 | 23,28 | 22,93 | 23,25 | 00:00:00 | | 2003-06-04 | 23,36 | 243.000 | 23,66 | 23,02 | 23,02 | 00:00:00 | | 2003-06-05 | 23,70 | 258.500 | 23,84 | 23,36 | 23,54 | 00:00:00 | | 2003-06-06 | 23,84 | 233.700 | 24,12 | 23,53 | 23,53 | 00:00:00 | | 2003-06-09 | 23,70 | 71.700 | 24,14 | 23,70 | 23,90 | 00:00:00 | | 2003-06-10 | 24,07 | 157.400 | 24,10 | 23,70 | 23,70 | 00:00:00 | | 2003-06-11 | 24,10 | 186.800 | 24,36 | 23,72 | 24,36 | 00:00:00 | | 2003-06-12 | 23,75 | 345.800 | 24,25 | 23,66 | 24,15 | 00:00:00 | | 2003-06-13 | 23,70 | 179.000 | 23,89 | 23,53 | 23,73 | 00:00:00 | | 2003-06-16 | 24,19 | 301.200 | 24,19 | 23,55 | 23,74 | 00:00:00 | | 2003-06-17 | 24,08 | 405.900 | 24,40 | 23,90 | 24,25 | 00:00:00 | | 2003-06-18 | 24,35 | 340.900 | 24,37 | 24,00 | 24,21 | 00:00:00 | | 2003-06-19 | 23,87 | 229.000 | 24,38 | 23,80 | 24,38 | 00:00:00 | | 2003-06-20 | 24,41 | 290.700 | 24,41 | 23,75 | 23,75 | 00:00:00 | | 2003-06-23 | 24,00 | 187.200 | 24,41 | 24,00 | 24,00 | 00:00:00 | | 2003-06-24 | 23,93 | 258.800 | 24,19 | 23,63 | 24,12 | 00:00:00 | | 2003-06-25 | 24,39 | 735.400 | 24,70 | 24,00 | 24,08 | 00:00:00 | | 2003-06-26 | 24,00 | 902.300 | 24,70 | 23,91 | 24,12 | 00:00:00 | | 2003-06-27 | 24,32 | 768.800 | 24,44 | 23,82 | 24,20 | 00:00:00 | | 2003-06-30 | 24,33 | 495.700 | 24,57 | 24,10 | 24,52 | 00:00:00 | | 2003-07-01 | 24,05 | 526.700 | 24,39 | 23,73 | 24,25 | 00:00:00 | | 2003-07-02 | 24,21 | 164.900 | 24,38 | 24,02 | 24,04 | 00:00:00 | | 2003-07-03 | 24,00 | 1.050.800 | 24,44 | 23,70 | 24,10 | 00:00:00 | | 2003-07-04 | 24,12 | 171.200 | 24,39 | 24,06 | 24,15 | 00:00:00 | | 2003-07-07 | 24,73 | 328.900 | 24,90 | 24,01 | 24,01 | 00:00:00 | | 2003-07-08 | 24,84 | 253.800 | 24,90 | 24,36 | 24,36 | 00:00:00 | | 2003-07-09 | 24,95 | 201.900 | 24,95 | 24,62 | 24,80 | 00:00:00 | | 2003-07-10 | 24,60 | 345.900 | 24,93 | 24,13 | 24,67 | 00:00:00 | | 2003-07-11 | 25,95 | 12.872.500 | 26,75 | 24,29 | 24,33 | 00:00:00 | | 2003-07-14 | 26,00 | 925.300 | 26,40 | 25,55 | 25,95 | 00:00:00 | | 2003-07-15 | 25,99 | 387.200 | 26,25 | 25,90 | 25,96 | 00:00:00 | | 2003-07-16 | 25,86 | 368.300 | 26,09 | 25,70 | 26,00 | 00:00:00 | | 2003-07-17 | 25,59 | 406.700 | 25,99 | 25,33 | 25,87 | 00:00:00 | | 2003-07-18 | 25,50 | 361.200 | 25,73 | 25,45 | 25,45 | 00:00:00 | | 2003-07-21 | 25,55 | 1.049.100 | 26,05 | 25,35 | 25,68 | 00:00:00 | | 2003-07-22 | 25,50 | 718.200 | 25,85 | 25,30 | 25,30 | 00:00:00 | | 2003-07-23 | 25,50 | 226.000 | 25,74 | 25,27 | 25,74 | 00:00:00 | | 2003-07-24 | 25,37 | 1.035.300 | 25,60 | 25,12 | 25,60 | 00:00:00 | | 2003-07-25 | 25,00 | 380.500 | 25,32 | 24,85 | 25,30 | 00:00:00 | | 2003-07-28 | 25,98 | 658.000 | 25,98 | 25,13 | 25,47 | 00:00:00 | | 2003-07-29 | 26,00 | 402.400 | 26,09 | 25,66 | 25,70 | 00:00:00 | | 2003-07-30 | 25,89 | 466.100 | 26,03 | 25,72 | 25,97 | 00:00:00 | | 2003-07-31 | 26,20 | 310.700 | 26,23 | 25,70 | 25,80 | 00:00:00 | | 2003-08-01 | 25,74 | 881.900 | 26,47 | 25,56 | 26,04 | 00:00:00 | | 2003-08-04 | 25,75 | 507.400 | 25,99 | 25,61 | 25,70 | 00:00:00 | | 2003-08-05 | 25,64 | 201.500 | 25,98 | 25,40 | 25,98 | 00:00:00 | | 2003-08-06 | 25,99 | 228.400 | 26,19 | 25,46 | 25,84 | 00:00:00 | | 2003-08-07 | 25,70 | 188.000 | 25,91 | 25,43 | 25,73 | 00:00:00 | | 2003-08-08 | 25,63 | 140.700 | 26,15 | 25,52 | 25,73 | 00:00:00 | | 2003-08-11 | 25,70 | 61.100 | 25,98 | 25,53 | 25,97 | 00:00:00 | | 2003-08-12 | 25,90 | 88.300 | 26,00 | 25,62 | 25,62 | 00:00:00 | | 2003-08-13 | 25,75 | 165.000 | 26,10 | 25,59 | 25,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
