|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-04 | 14,65 | 81.280 | 14,97 | 14,63 | 14,70 | 00:00:00 | | 2000-12-05 | 14,70 | 213.015 | 15,02 | 14,70 | 14,75 | 00:00:00 | | 2000-12-06 | 14,70 | 0 | 14,70 | 14,70 | 14,70 | 00:00:00 | | 2000-12-07 | 14,85 | 312.314 | 14,98 | 14,65 | 14,66 | 00:00:00 | | 2000-12-08 | 14,85 | 0 | 14,85 | 14,85 | 14,85 | 00:00:00 | | 2000-12-11 | 14,84 | 199.808 | 15,20 | 14,66 | 15,20 | 00:00:00 | | 2000-12-12 | 14,90 | 212.663 | 15,02 | 14,73 | 14,91 | 00:00:00 | | 2000-12-13 | 14,84 | 158.672 | 15,04 | 14,70 | 14,92 | 00:00:00 | | 2000-12-14 | 15,27 | 325.496 | 15,27 | 14,81 | 14,97 | 00:00:00 | | 2000-12-15 | 14,41 | 450.201 | 15,26 | 14,33 | 15,17 | 00:00:00 | | 2000-12-18 | 14,45 | 346.382 | 14,87 | 14,35 | 14,41 | 00:00:00 | | 2000-12-19 | 14,69 | 281.826 | 15,10 | 14,48 | 14,62 | 00:00:00 | | 2000-12-20 | 14,63 | 171.286 | 14,76 | 14,09 | 14,50 | 00:00:00 | | 2000-12-21 | 14,27 | 190.808 | 14,58 | 14,20 | 14,35 | 00:00:00 | | 2000-12-22 | 14,05 | 196.591 | 14,40 | 13,85 | 13,99 | 00:00:00 | | 2000-12-27 | 14,03 | 216.955 | 14,22 | 13,84 | 13,91 | 00:00:00 | | 2000-12-28 | 14,17 | 119.534 | 14,44 | 13,91 | 14,09 | 00:00:00 | | 2000-12-29 | 14,41 | 225.810 | 14,52 | 14,03 | 14,41 | 00:00:00 | | 2001-01-01 | 14,41 | 0 | 14,41 | 14,41 | 14,41 | 00:00:00 | | 2001-01-02 | 14,36 | 95.752 | 14,55 | 13,92 | 14,41 | 00:00:00 | | 2001-01-03 | 15,50 | 161.587 | 15,50 | 14,08 | 14,08 | 00:00:00 | | 2001-01-04 | 15,27 | 355.363 | 15,52 | 14,77 | 15,52 | 00:00:00 | | 2001-01-05 | 15,33 | 110.712 | 15,45 | 14,70 | 15,00 | 00:00:00 | | 2001-01-08 | 15,29 | 109.125 | 15,35 | 14,85 | 15,26 | 00:00:00 | | 2001-01-09 | 15,19 | 103.808 | 15,45 | 15,07 | 15,40 | 00:00:00 | | 2001-01-10 | 15,30 | 141.497 | 15,39 | 14,63 | 15,33 | 00:00:00 | | 2001-01-11 | 15,19 | 70.581 | 15,34 | 15,06 | 15,32 | 00:00:00 | | 2001-01-12 | 15,27 | 372.732 | 15,30 | 14,98 | 15,20 | 00:00:00 | | 2001-01-15 | 14,75 | 80.738 | 15,33 | 14,70 | 14,98 | 00:00:00 | | 2001-01-16 | 14,75 | 95.313 | 14,91 | 14,49 | 14,70 | 00:00:00 | | 2001-01-17 | 14,80 | 225.515 | 15,22 | 14,66 | 15,22 | 00:00:00 | | 2001-01-18 | 14,66 | 99.731 | 14,80 | 14,57 | 14,63 | 00:00:00 | | 2001-01-19 | 14,57 | 253.666 | 14,80 | 14,55 | 14,66 | 00:00:00 | | 2001-01-22 | 14,63 | 389.765 | 14,80 | 14,22 | 14,59 | 00:00:00 | | 2001-01-23 | 14,41 | 264.227 | 14,73 | 14,27 | 14,48 | 00:00:00 | | 2001-01-25 | 15,00 | 105.615 | 15,32 | 15,00 | 15,09 | 00:00:00 | | 2001-01-29 | 14,97 | 604.536 | 15,20 | 14,77 | 15,05 | 00:00:00 | | 2001-01-30 | 15,20 | 86.259 | 15,20 | 14,91 | 14,95 | 00:00:00 | | 2001-01-31 | 15,66 | 262.224 | 15,66 | 15,02 | 15,23 | 00:00:00 | | 2001-02-01 | 16,12 | 434.971 | 16,27 | 15,38 | 15,66 | 00:00:00 | | 2001-02-02 | 15,27 | 209.905 | 16,32 | 15,27 | 16,27 | 00:00:00 | | 2001-02-05 | 15,62 | 138.133 | 15,86 | 15,20 | 15,42 | 00:00:00 | | 2001-02-06 | 15,52 | 153.660 | 15,70 | 15,36 | 15,62 | 00:00:00 | | 2001-02-07 | 15,23 | 92.033 | 15,50 | 15,17 | 15,50 | 00:00:00 | | 2001-02-08 | 15,52 | 73.523 | 15,52 | 15,15 | 15,16 | 00:00:00 | | 2001-02-09 | 15,49 | 72.593 | 15,52 | 15,29 | 15,34 | 00:00:00 | | 2001-02-12 | 15,84 | 136.409 | 15,84 | 15,38 | 15,52 | 00:00:00 | | 2001-02-13 | 15,84 | 438.654 | 15,98 | 15,84 | 15,84 | 00:00:00 | | 2001-02-14 | 15,91 | 273.041 | 16,04 | 15,77 | 15,90 | 00:00:00 | | 2001-02-15 | 16,29 | 394.378 | 16,40 | 15,91 | 16,05 | 00:00:00 | | 2001-02-16 | 16,74 | 602.350 | 16,97 | 16,06 | 16,37 | 00:00:00 | | 2001-02-19 | 16,83 | 508.789 | 17,05 | 16,75 | 16,78 | 00:00:00 | | 2001-02-20 | 16,77 | 442.524 | 16,99 | 16,77 | 16,84 | 00:00:00 | | 2001-02-21 | 16,62 | 134.209 | 16,80 | 16,43 | 16,80 | 00:00:00 | | 2001-02-22 | 16,41 | 386.492 | 16,77 | 15,70 | 15,70 | 00:00:00 | | 2001-02-23 | 16,59 | 383.987 | 16,69 | 15,92 | 16,69 | 00:00:00 | | 2001-02-26 | 16,34 | 186.601 | 16,39 | 16,04 | 16,19 | 00:00:00 | | 2001-02-27 | 16,41 | 107.642 | 16,41 | 15,99 | 16,14 | 00:00:00 | | 2001-02-28 | 16,41 | 128.087 | 16,59 | 16,20 | 16,39 | 00:00:00 | | 2001-03-01 | 16,05 | 110.574 | 16,55 | 16,05 | 16,55 | 00:00:00 | | 2001-03-02 | 16,37 | 92.717 | 16,37 | 16,05 | 16,05 | 00:00:00 | | 2001-03-05 | 16,35 | 132.773 | 16,40 | 16,15 | 16,37 | 00:00:00 | | 2001-03-06 | 16,35 | 130.770 | 16,35 | 16,05 | 16,27 | 00:00:00 | | 2001-03-07 | 16,39 | 145.866 | 16,41 | 16,13 | 16,13 | 00:00:00 | | 2001-03-08 | 16,05 | 215.056 | 16,48 | 16,05 | 16,42 | 00:00:00 | | 2001-03-09 | 16,16 | 102.055 | 16,27 | 16,05 | 16,19 | 00:00:00 | | 2001-03-12 | 15,98 | 346.595 | 16,26 | 15,98 | 16,16 | 00:00:00 | | 2001-03-13 | 15,67 | 633.666 | 15,84 | 15,41 | 15,84 | 00:00:00 | | 2001-03-15 | 15,67 | 485.072 | 15,80 | 15,50 | 15,65 | 00:00:00 | | 2001-03-16 | 15,27 | 572.678 | 15,70 | 15,12 | 15,55 | 00:00:00 | | 2001-03-19 | 15,23 | 358.954 | 15,44 | 14,92 | 15,34 | 00:00:00 | | 2001-03-20 | 15,41 | 216.357 | 15,48 | 15,21 | 15,48 | 00:00:00 | | 2001-03-21 | 15,29 | 109.997 | 15,59 | 14,99 | 15,48 | 00:00:00 | | 2001-03-22 | 15,20 | 1.383.081 | 15,70 | 15,12 | 15,12 | 00:00:00 | | 2001-03-23 | 15,55 | 169.369 | 15,74 | 15,23 | 15,23 | 00:00:00 | | 2001-03-26 | 15,77 | 210.698 | 16,02 | 15,59 | 16,02 | 00:00:00 | | 2001-03-27 | 16,26 | 272.220 | 16,26 | 15,66 | 15,81 | 00:00:00 | | 2001-03-28 | 15,91 | 197.350 | 16,27 | 15,80 | 16,27 | 00:00:00 | | 2001-03-29 | 16,40 | 686.864 | 16,62 | 15,80 | 15,94 | 00:00:00 | | 2001-03-30 | 16,41 | 454.790 | 16,41 | 16,19 | 16,27 | 00:00:00 | | 2001-04-02 | 16,37 | 110.476 | 16,59 | 16,24 | 16,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
