|
 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 | | 2003-08-13 | 25,75 | 165.000 | 26,10 | 25,59 | 25,80 | 00:00:00 | | 2003-08-14 | 25,82 | 205.700 | 26,13 | 25,52 | 25,52 | 00:00:00 | | 2003-08-15 | 25,82 | 0 | 25,82 | 25,82 | 25,82 | 00:00:00 | | 2003-08-18 | 25,75 | 273.100 | 26,00 | 25,64 | 25,95 | 00:00:00 | | 2003-08-19 | 26,20 | 216.100 | 26,35 | 25,78 | 25,97 | 00:00:00 | | 2003-08-20 | 25,94 | 238.400 | 26,15 | 25,80 | 25,90 | 00:00:00 | | 2003-08-21 | 25,81 | 184.400 | 25,95 | 25,72 | 25,80 | 00:00:00 | | 2003-08-22 | 26,10 | 207.800 | 26,30 | 25,75 | 25,94 | 00:00:00 | | 2003-08-25 | 25,96 | 79.800 | 26,18 | 25,87 | 25,87 | 00:00:00 | | 2003-08-26 | 26,10 | 267.100 | 26,63 | 26,01 | 26,14 | 00:00:00 | | 2003-08-27 | 26,56 | 162.800 | 26,62 | 26,20 | 26,20 | 00:00:00 | | 2003-08-28 | 26,85 | 284.000 | 26,90 | 26,31 | 26,31 | 00:00:00 | | 2003-08-29 | 27,00 | 389.300 | 27,10 | 26,06 | 26,85 | 00:00:00 | | 2003-09-01 | 27,49 | 269.700 | 27,50 | 27,05 | 27,20 | 00:00:00 | | 2003-09-02 | 27,00 | 215.700 | 27,45 | 26,66 | 27,20 | 00:00:00 | | 2003-09-03 | 27,41 | 261.000 | 27,41 | 27,20 | 27,25 | 00:00:00 | | 2003-09-04 | 27,50 | 495.400 | 27,65 | 27,10 | 27,45 | 00:00:00 | | 2003-09-05 | 27,46 | 94.200 | 27,74 | 27,12 | 27,68 | 00:00:00 | | 2003-09-08 | 27,32 | 100.400 | 27,61 | 27,22 | 27,22 | 00:00:00 | | 2003-09-09 | 27,30 | 77.600 | 27,48 | 27,12 | 27,48 | 00:00:00 | | 2003-09-10 | 27,29 | 482.300 | 27,36 | 27,07 | 27,35 | 00:00:00 | | 2003-09-11 | 27,02 | 89.800 | 27,38 | 26,84 | 27,38 | 00:00:00 | | 2003-09-12 | 27,09 | 167.100 | 27,35 | 26,82 | 27,19 | 00:00:00 | | 2003-09-15 | 27,25 | 102.400 | 27,25 | 26,63 | 26,75 | 00:00:00 | | 2003-09-16 | 27,54 | 135.300 | 27,64 | 27,32 | 27,50 | 00:00:00 | | 2003-09-17 | 27,63 | 131.800 | 27,67 | 27,46 | 27,60 | 00:00:00 | | 2003-09-18 | 27,45 | 236.700 | 27,83 | 27,29 | 27,43 | 00:00:00 | | 2003-09-19 | 27,62 | 160.000 | 27,75 | 27,46 | 27,69 | 00:00:00 | | 2003-09-22 | 27,09 | 216.800 | 27,65 | 26,82 | 27,31 | 00:00:00 | | 2003-09-23 | 27,18 | 332.000 | 27,40 | 26,71 | 27,40 | 00:00:00 | | 2003-09-24 | 27,14 | 101.600 | 27,36 | 27,03 | 27,03 | 00:00:00 | | 2003-09-25 | 27,13 | 218.400 | 27,48 | 27,00 | 27,07 | 00:00:00 | | 2003-09-26 | 26,72 | 112.600 | 27,35 | 26,66 | 27,35 | 00:00:00 | | 2003-09-29 | 26,73 | 126.500 | 26,81 | 26,53 | 26,81 | 00:00:00 | | 2003-09-30 | 26,51 | 280.900 | 26,70 | 26,15 | 26,61 | 00:00:00 | | 2003-10-01 | 26,88 | 375.600 | 26,97 | 26,07 | 26,17 | 00:00:00 | | 2003-10-02 | 27,20 | 293.200 | 27,33 | 26,60 | 27,00 | 00:00:00 | | 2003-10-03 | 27,85 | 328.300 | 27,85 | 27,00 | 27,00 | 00:00:00 | | 2003-10-06 | 28,00 | 552.400 | 28,85 | 27,36 | 27,55 | 00:00:00 | | 2003-10-07 | 27,97 | 266.300 | 28,10 | 27,87 | 28,06 | 00:00:00 | | 2003-10-08 | 28,06 | 145.500 | 28,10 | 27,81 | 27,96 | 00:00:00 | | 2003-10-09 | 28,10 | 219.400 | 28,11 | 27,83 | 27,85 | 00:00:00 | | 2003-10-10 | 27,91 | 431.100 | 28,10 | 27,82 | 28,10 | 00:00:00 | | 2003-10-13 | 28,05 | 219.000 | 28,10 | 27,85 | 27,88 | 00:00:00 | | 2003-10-14 | 27,74 | 155.600 | 28,10 | 27,71 | 28,10 | 00:00:00 | | 2003-10-15 | 27,80 | 189.800 | 28,13 | 27,73 | 27,93 | 00:00:00 | | 2003-10-16 | 28,08 | 199.300 | 28,34 | 27,90 | 27,94 | 00:00:00 | | 2003-10-17 | 28,07 | 150.200 | 28,20 | 27,91 | 27,93 | 00:00:00 | | 2003-10-20 | 28,06 | 102.400 | 28,16 | 27,82 | 27,82 | 00:00:00 | | 2003-10-21 | 27,77 | 156.800 | 28,19 | 27,71 | 27,96 | 00:00:00 | | 2003-10-22 | 27,74 | 150.300 | 28,09 | 27,65 | 27,99 | 00:00:00 | | 2003-10-23 | 28,05 | 266.500 | 28,11 | 27,50 | 27,70 | 00:00:00 | | 2003-10-24 | 27,95 | 110.200 | 28,06 | 27,71 | 27,81 | 00:00:00 | | 2003-10-27 | 28,00 | 89.000 | 28,07 | 27,82 | 28,05 | 00:00:00 | | 2003-10-28 | 28,20 | 258.800 | 28,30 | 27,90 | 27,90 | 00:00:00 | | 2003-10-29 | 28,06 | 65.800 | 28,30 | 27,88 | 28,30 | 00:00:00 | | 2003-10-30 | 27,95 | 216.200 | 28,10 | 27,78 | 28,00 | 00:00:00 | | 2003-10-31 | 28,06 | 574.400 | 28,19 | 27,80 | 28,05 | 00:00:00 | | 2003-11-03 | 28,37 | 463.600 | 28,37 | 27,92 | 28,09 | 00:00:00 | | 2003-11-04 | 28,96 | 790.500 | 29,12 | 28,37 | 28,40 | 00:00:00 | | 2003-11-05 | 29,00 | 222.000 | 29,10 | 28,70 | 28,70 | 00:00:00 | | 2003-11-06 | 28,50 | 2.091.700 | 29,00 | 28,42 | 28,99 | 00:00:00 | | 2003-11-07 | 28,57 | 349.800 | 28,84 | 28,50 | 28,55 | 00:00:00 | | 2003-11-10 | 28,72 | 146.600 | 28,91 | 28,20 | 28,20 | 00:00:00 | | 2003-11-11 | 28,65 | 245.500 | 28,82 | 28,30 | 28,50 | 00:00:00 | | 2003-11-12 | 28,36 | 148.900 | 28,89 | 28,32 | 28,82 | 00:00:00 | | 2003-11-13 | 28,22 | 232.000 | 28,62 | 28,05 | 28,42 | 00:00:00 | | 2003-11-14 | 28,40 | 158.300 | 28,59 | 28,11 | 28,11 | 00:00:00 | | 2003-11-17 | 28,66 | 340.600 | 28,75 | 27,90 | 28,12 | 00:00:00 | | 2003-11-18 | 28,38 | 169.100 | 28,65 | 28,24 | 28,42 | 00:00:00 | | 2003-11-19 | 28,35 | 130.500 | 28,44 | 28,08 | 28,44 | 00:00:00 | | 2003-11-20 | 28,38 | 182.500 | 28,47 | 28,16 | 28,40 | 00:00:00 | | 2003-11-21 | 28,23 | 271.800 | 28,57 | 27,52 | 28,30 | 00:00:00 | | 2003-11-24 | 28,63 | 640.200 | 28,80 | 28,07 | 28,07 | 00:00:00 | | 2003-11-25 | 28,17 | 251.700 | 29,00 | 28,14 | 29,00 | 00:00:00 | | 2003-11-26 | 28,54 | 138.600 | 28,69 | 28,14 | 28,14 | 00:00:00 | | 2003-11-27 | 28,88 | 238.000 | 28,93 | 28,32 | 28,32 | 00:00:00 | | 2003-11-28 | 28,59 | 470.500 | 28,79 | 28,05 | 28,05 | 00:00:00 | | 2003-12-01 | 29,00 | 371.600 | 29,00 | 28,45 | 28,45 | 00:00:00 | | 2003-12-02 | 28,81 | 404.800 | 29,10 | 28,74 | 29,00 | 00:00:00 | | 2003-12-03 | 29,10 | 125.500 | 29,19 | 28,68 | 28,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
