|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-11-07 | 45,50 | 320.800 | 45,74 | 45,32 | 45,70 | 00:00:00 | | 2005-11-08 | 45,60 | 173.300 | 45,78 | 45,12 | 45,12 | 00:00:00 | | 2005-11-09 | 46,75 | 448.100 | 47,15 | 45,65 | 46,30 | 00:00:00 | | 2005-11-10 | 46,37 | 378.000 | 47,00 | 46,15 | 46,55 | 00:00:00 | | 2005-11-11 | 46,27 | 259.800 | 46,94 | 46,14 | 46,85 | 00:00:00 | | 2005-11-14 | 46,66 | 119.500 | 46,80 | 45,90 | 45,90 | 00:00:00 | | 2005-11-15 | 46,38 | 245.400 | 46,65 | 46,05 | 46,24 | 00:00:00 | | 2005-11-16 | 45,90 | 396.000 | 46,45 | 45,06 | 46,01 | 00:00:00 | | 2005-11-17 | 46,64 | 281.300 | 46,75 | 45,62 | 46,00 | 00:00:00 | | 2005-11-18 | 47,29 | 274.500 | 47,61 | 46,60 | 46,72 | 00:00:00 | | 2005-11-21 | 47,18 | 91.600 | 47,59 | 47,12 | 47,58 | 00:00:00 | | 2005-11-22 | 46,72 | 173.300 | 47,55 | 46,48 | 47,05 | 00:00:00 | | 2005-11-23 | 47,60 | 176.600 | 47,68 | 46,90 | 47,08 | 00:00:00 | | 2005-11-24 | 47,28 | 77.900 | 47,79 | 46,94 | 47,79 | 00:00:00 | | 2005-11-25 | 47,55 | 71.100 | 47,80 | 47,01 | 47,01 | 00:00:00 | | 2005-11-28 | 48,00 | 99.000 | 48,21 | 47,37 | 47,37 | 00:00:00 | | 2005-11-29 | 47,48 | 147.000 | 48,28 | 47,26 | 48,17 | 00:00:00 | | 2005-11-30 | 47,01 | 306.400 | 47,55 | 47,01 | 47,14 | 00:00:00 | | 2005-12-01 | 48,24 | 665.200 | 48,40 | 47,13 | 47,13 | 00:00:00 | | 2005-12-02 | 47,49 | 124.000 | 48,24 | 47,38 | 48,24 | 00:00:00 | | 2005-12-05 | 47,60 | 240.900 | 47,95 | 47,24 | 47,51 | 00:00:00 | | 2005-12-06 | 47,51 | 98.700 | 47,92 | 47,25 | 47,25 | 00:00:00 | | 2005-12-07 | 47,09 | 314.600 | 47,90 | 47,04 | 47,61 | 00:00:00 | | 2005-12-08 | 46,92 | 291.200 | 47,41 | 46,63 | 46,97 | 00:00:00 | | 2005-12-09 | 47,62 | 219.500 | 48,00 | 46,59 | 46,81 | 00:00:00 | | 2005-12-12 | 48,05 | 301.900 | 48,19 | 47,50 | 47,50 | 00:00:00 | | 2005-12-13 | 47,32 | 194.000 | 48,04 | 47,27 | 48,00 | 00:00:00 | | 2005-12-14 | 46,76 | 253.500 | 48,00 | 46,76 | 47,36 | 00:00:00 | | 2005-12-15 | 47,04 | 207.800 | 47,25 | 46,42 | 46,75 | 00:00:00 | | 2005-12-16 | 47,39 | 388.900 | 47,64 | 46,40 | 46,50 | 00:00:00 | | 2005-12-19 | 46,94 | 114.600 | 47,56 | 46,51 | 47,40 | 00:00:00 | | 2005-12-20 | 46,31 | 424.200 | 47,12 | 46,07 | 46,97 | 00:00:00 | | 2005-12-21 | 47,05 | 328.700 | 47,11 | 46,03 | 46,03 | 00:00:00 | | 2005-12-22 | 47,27 | 210.900 | 47,44 | 46,82 | 47,19 | 00:00:00 | | 2005-12-23 | 47,42 | 472.300 | 47,78 | 47,10 | 47,62 | 00:00:00 | | 2005-12-26 | 47,42 | 0 | 47,42 | 47,42 | 47,42 | 00:00:00 | | 2005-12-27 | 47,57 | 202.900 | 48,10 | 47,55 | 47,93 | 00:00:00 | | 2005-12-28 | 47,71 | 168.800 | 47,82 | 47,57 | 47,82 | 00:00:00 | | 2005-12-29 | 48,15 | 125.500 | 48,15 | 47,63 | 47,63 | 00:00:00 | | 2005-12-30 | 47,90 | 189.400 | 48,15 | 47,75 | 47,87 | 00:00:00 | | 2006-01-02 | 48,50 | 871.600 | 48,95 | 47,75 | 47,75 | 00:00:00 | | 2006-01-03 | 48,70 | 337.800 | 48,97 | 48,24 | 48,89 | 00:00:00 | | 2006-01-04 | 49,20 | 1.241.000 | 49,36 | 48,84 | 49,00 | 00:00:00 | | 2006-01-05 | 49,57 | 777.300 | 50,00 | 49,25 | 49,48 | 00:00:00 | | 2006-01-06 | 49,57 | 0 | 49,57 | 49,57 | 49,57 | 00:00:00 | | 2006-01-09 | 49,12 | 1.110.800 | 49,21 | 48,41 | 49,20 | 00:00:00 | | 2006-01-10 | 48,72 | 244.900 | 49,04 | 48,50 | 49,04 | 00:00:00 | | 2006-01-11 | 49,65 | 1.198.800 | 49,72 | 48,76 | 49,20 | 00:00:00 | | 2006-01-12 | 50,00 | 1.447.100 | 50,00 | 49,15 | 49,20 | 00:00:00 | | 2006-01-13 | 49,45 | 110.100 | 50,00 | 49,31 | 50,00 | 00:00:00 | | 2006-01-16 | 49,86 | 284.600 | 49,86 | 49,06 | 49,50 | 00:00:00 | | 2006-01-17 | 49,20 | 308.900 | 49,48 | 48,85 | 49,36 | 00:00:00 | | 2006-01-18 | 48,58 | 222.100 | 48,95 | 48,21 | 48,71 | 00:00:00 | | 2006-01-19 | 50,45 | 920.500 | 51,00 | 49,02 | 49,03 | 00:00:00 | | 2006-01-20 | 50,90 | 522.600 | 51,65 | 50,55 | 51,00 | 00:00:00 | | 2006-01-23 | 49,50 | 358.500 | 50,45 | 49,21 | 50,40 | 00:00:00 | | 2006-01-24 | 49,77 | 306.400 | 49,98 | 49,57 | 49,97 | 00:00:00 | | 2006-01-25 | 49,52 | 358.600 | 50,15 | 49,15 | 49,58 | 00:00:00 | | 2006-01-26 | 51,20 | 310.700 | 51,35 | 49,88 | 49,88 | 00:00:00 | | 2006-01-27 | 51,35 | 260.000 | 51,70 | 50,95 | 51,50 | 00:00:00 | | 2006-01-30 | 52,65 | 458.600 | 52,65 | 51,15 | 51,60 | 00:00:00 | | 2006-01-31 | 53,05 | 349.900 | 53,10 | 52,40 | 52,85 | 00:00:00 | | 2006-02-01 | 54,50 | 372.300 | 54,65 | 53,00 | 53,30 | 00:00:00 | | 2006-02-02 | 53,00 | 529.000 | 54,90 | 53,00 | 54,75 | 00:00:00 | | 2006-02-03 | 53,95 | 597.500 | 54,30 | 52,60 | 53,05 | 00:00:00 | | 2006-02-06 | 53,15 | 365.100 | 54,00 | 53,05 | 54,00 | 00:00:00 | | 2006-02-07 | 53,60 | 326.500 | 54,65 | 53,25 | 53,25 | 00:00:00 | | 2006-02-08 | 53,75 | 454.500 | 54,60 | 53,50 | 53,70 | 00:00:00 | | 2006-02-09 | 54,90 | 293.300 | 54,90 | 53,60 | 54,40 | 00:00:00 | | 2006-02-10 | 55,40 | 357.500 | 56,15 | 54,35 | 55,00 | 00:00:00 | | 2006-02-13 | 56,25 | 443.700 | 56,75 | 55,65 | 55,80 | 00:00:00 | | 2006-02-14 | 57,55 | 349.500 | 57,55 | 56,50 | 56,65 | 00:00:00 | | 2006-02-15 | 57,00 | 315.000 | 57,60 | 56,75 | 57,45 | 00:00:00 | | 2006-02-16 | 57,25 | 427.000 | 57,35 | 56,75 | 56,75 | 00:00:00 | | 2006-02-17 | 57,15 | 211.600 | 57,40 | 57,00 | 57,40 | 00:00:00 | | 2006-02-20 | 57,25 | 281.800 | 57,50 | 57,00 | 57,15 | 00:00:00 | | 2006-02-21 | 57,20 | 247.000 | 57,75 | 57,15 | 57,50 | 00:00:00 | | 2006-02-22 | 57,30 | 324.100 | 57,80 | 56,90 | 57,50 | 00:00:00 | | 2006-02-23 | 57,10 | 347.600 | 58,00 | 56,80 | 57,30 | 00:00:00 | | 2006-02-24 | 57,75 | 396.900 | 58,50 | 56,90 | 57,50 | 00:00:00 | | 2006-02-27 | 59,00 | 564.000 | 59,30 | 57,45 | 57,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
