|
 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 | | 2008-10-31 | 31,00 | 386.500 | 31,28 | 29,20 | 30,00 | 00:00:00 | | 2008-11-03 | 31,70 | 148.000 | 31,70 | 30,68 | 31,32 | 00:00:00 | | 2008-11-04 | 32,20 | 386.900 | 32,50 | 31,02 | 31,82 | 00:00:00 | | 2008-11-05 | 31,76 | 416.100 | 32,38 | 31,22 | 32,00 | 00:00:00 | | 2008-11-06 | 29,00 | 462.700 | 32,00 | 28,74 | 31,20 | 00:00:00 | | 2008-11-07 | 29,65 | 303.200 | 30,68 | 28,50 | 29,27 | 00:00:00 | | 2008-11-10 | 29,82 | 203.800 | 31,45 | 29,72 | 30,38 | 00:00:00 | | 2008-11-11 | 28,30 | 250.800 | 29,71 | 28,17 | 29,50 | 00:00:00 | | 2008-11-12 | 27,88 | 343.700 | 29,16 | 27,51 | 29,16 | 00:00:00 | | 2008-11-13 | 26,85 | 393.900 | 28,38 | 26,50 | 27,66 | 00:00:00 | | 2008-11-14 | 27,11 | 342.800 | 27,90 | 26,64 | 27,90 | 00:00:00 | | 2008-11-17 | 26,23 | 229.200 | 27,36 | 25,99 | 26,97 | 00:00:00 | | 2008-11-18 | 26,45 | 210.400 | 26,66 | 25,62 | 26,32 | 00:00:00 | | 2008-11-19 | 25,46 | 273.700 | 26,85 | 25,28 | 26,38 | 00:00:00 | | 2008-11-20 | 24,96 | 299.200 | 25,49 | 24,13 | 25,00 | 00:00:00 | | 2008-11-21 | 24,64 | 411.200 | 25,25 | 24,48 | 25,10 | 00:00:00 | | 2008-11-24 | 27,09 | 249.400 | 27,10 | 25,08 | 25,08 | 00:00:00 | | 2008-11-25 | 27,99 | 338.300 | 28,74 | 25,95 | 26,95 | 00:00:00 | | 2008-11-26 | 27,63 | 141.100 | 28,36 | 27,00 | 27,62 | 00:00:00 | | 2008-11-27 | 28,34 | 93.900 | 28,34 | 27,76 | 27,90 | 00:00:00 | | 2008-11-28 | 28,66 | 233.300 | 28,66 | 27,48 | 28,38 | 00:00:00 | | 2008-12-01 | 27,21 | 185.500 | 29,27 | 26,50 | 29,27 | 00:00:00 | | 2008-12-02 | 28,26 | 229.000 | 28,33 | 26,45 | 26,96 | 00:00:00 | | 2008-12-03 | 28,46 | 209.200 | 28,66 | 27,12 | 28,24 | 00:00:00 | | 2008-12-04 | 28,42 | 255.900 | 29,73 | 27,87 | 28,36 | 00:00:00 | | 2008-12-05 | 26,93 | 219.800 | 28,26 | 26,77 | 28,00 | 00:00:00 | | 2008-12-08 | 28,09 | 219.100 | 29,96 | 27,92 | 28,11 | 00:00:00 | | 2008-12-09 | 27,53 | 482.100 | 28,40 | 27,53 | 27,91 | 00:00:00 | | 2008-12-10 | 27,40 | 356.600 | 27,99 | 26,85 | 27,65 | 00:00:00 | | 2008-12-11 | 26,69 | 432.400 | 27,56 | 26,69 | 27,27 | 00:00:00 | | 2008-12-12 | 24,93 | 578.600 | 25,87 | 24,17 | 25,56 | 00:00:00 | | 2008-12-15 | 24,65 | 368.100 | 25,93 | 24,62 | 25,45 | 00:00:00 | | 2008-12-16 | 24,64 | 523.800 | 25,43 | 24,35 | 24,35 | 00:00:00 | | 2008-12-17 | 24,44 | 456.500 | 25,00 | 24,30 | 24,99 | 00:00:00 | | 2008-12-18 | 24,44 | 473.500 | 24,75 | 24,22 | 24,50 | 00:00:00 | | 2008-12-19 | 24,32 | 602.700 | 24,39 | 23,36 | 24,27 | 00:00:00 | | 2008-12-22 | 23,28 | 245.400 | 24,29 | 23,28 | 24,02 | 00:00:00 | | 2008-12-23 | 23,20 | 301.500 | 23,69 | 22,60 | 22,99 | 00:00:00 | | 2008-12-29 | 22,91 | 323.900 | 23,50 | 22,50 | 23,22 | 00:00:00 | | 2008-12-30 | 23,33 | 279.500 | 23,40 | 22,91 | 23,00 | 00:00:00 | | 2009-01-02 | 23,67 | 256.100 | 23,82 | 23,33 | 23,33 | 00:00:00 | | 2009-01-05 | 25,15 | 594.200 | 25,20 | 23,90 | 23,90 | 00:00:00 | | 2009-01-06 | 25,20 | 423.700 | 25,71 | 25,00 | 25,31 | 00:00:00 | | 2009-01-07 | 25,08 | 484.700 | 25,66 | 25,00 | 25,30 | 00:00:00 | | 2009-01-08 | 24,19 | 940.900 | 25,27 | 23,92 | 24,98 | 00:00:00 | | 2009-01-09 | 22,96 | 643.000 | 23,55 | 22,78 | 23,34 | 00:00:00 | | 2009-01-12 | 22,41 | 285.200 | 23,00 | 22,23 | 23,00 | 00:00:00 | | 2009-01-13 | 22,02 | 617.500 | 22,45 | 21,44 | 22,45 | 00:00:00 | | 2009-01-14 | 21,09 | 464.200 | 22,39 | 20,80 | 22,39 | 00:00:00 | | 2009-01-15 | 21,50 | 449.300 | 21,61 | 20,42 | 21,09 | 00:00:00 | | 2009-01-16 | 21,25 | 466.600 | 22,00 | 21,14 | 21,65 | 00:00:00 | | 2009-01-19 | 21,33 | 386.000 | 21,93 | 20,90 | 21,65 | 00:00:00 | | 2009-01-20 | 20,56 | 539.400 | 21,53 | 20,35 | 21,17 | 00:00:00 | | 2009-01-21 | 20,78 | 509.700 | 21,22 | 20,38 | 20,48 | 00:00:00 | | 2009-01-22 | 20,40 | 408.500 | 21,37 | 20,26 | 21,03 | 00:00:00 | | 2009-01-23 | 20,21 | 549.900 | 20,52 | 20,10 | 20,48 | 00:00:00 | | 2009-01-26 | 20,26 | 687.500 | 20,50 | 19,93 | 20,17 | 00:00:00 | | 2009-01-27 | 20,17 | 469.500 | 20,48 | 19,90 | 20,30 | 00:00:00 | | 2009-01-28 | 20,92 | 344.900 | 21,10 | 20,45 | 20,45 | 00:00:00 | | 2009-01-29 | 20,16 | 497.000 | 21,06 | 20,01 | 20,74 | 00:00:00 | | 2009-01-30 | 20,45 | 370.100 | 20,66 | 19,95 | 20,34 | 00:00:00 | | 2009-02-02 | 20,03 | 284.600 | 20,39 | 19,63 | 20,14 | 00:00:00 | | 2009-02-03 | 20,35 | 332.300 | 20,41 | 19,74 | 19,99 | 00:00:00 | | 2009-02-04 | 20,76 | 212.400 | 20,99 | 20,25 | 20,52 | 00:00:00 | | 2009-02-05 | 21,20 | 433.900 | 21,30 | 20,40 | 20,59 | 00:00:00 | | 2009-02-06 | 21,58 | 468.100 | 21,60 | 21,02 | 21,24 | 00:00:00 | | 2009-02-09 | 21,80 | 343.100 | 21,86 | 21,17 | 21,58 | 00:00:00 | | 2009-02-10 | 21,75 | 265.400 | 22,14 | 21,60 | 22,00 | 00:00:00 | | 2009-02-11 | 21,77 | 468.500 | 21,85 | 21,12 | 21,47 | 00:00:00 | | 2009-02-12 | 21,57 | 302.100 | 21,99 | 21,09 | 21,70 | 00:00:00 | | 2009-02-13 | 22,11 | 280.000 | 22,21 | 21,75 | 21,79 | 00:00:00 | | 2009-02-16 | 21,45 | 210.600 | 22,15 | 21,35 | 22,01 | 00:00:00 | | 2009-02-17 | 21,28 | 323.300 | 21,61 | 21,02 | 21,44 | 00:00:00 | | 2009-02-18 | 21,36 | 242.400 | 21,67 | 20,93 | 21,28 | 00:00:00 | | 2009-02-19 | 21,40 | 243.200 | 21,55 | 21,00 | 21,31 | 00:00:00 | | 2009-02-20 | 20,63 | 346.200 | 21,39 | 20,40 | 21,20 | 00:00:00 | | 2009-02-23 | 20,05 | 343.900 | 21,29 | 20,04 | 20,91 | 00:00:00 | | 2009-02-24 | 20,15 | 515.400 | 20,37 | 19,52 | 20,00 | 00:00:00 | | 2009-02-25 | 20,62 | 423.000 | 20,74 | 20,15 | 20,60 | 00:00:00 | | 2009-02-26 | 20,77 | 319.700 | 20,98 | 20,58 | 20,61 | 00:00:00 | | 2009-02-27 | 20,43 | 346.600 | 20,79 | 20,05 | 20,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
