|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-02 | 16,37 | 110.476 | 16,59 | 16,24 | 16,59 | 00:00:00 | | 2001-04-03 | 16,41 | 579.067 | 16,41 | 16,23 | 16,37 | 00:00:00 | | 2001-04-04 | 16,47 | 251.785 | 16,47 | 16,14 | 16,27 | 00:00:00 | | 2001-04-05 | 16,36 | 324.708 | 16,47 | 16,27 | 16,27 | 00:00:00 | | 2001-04-06 | 16,31 | 105.064 | 16,41 | 16,12 | 16,40 | 00:00:00 | | 2001-04-09 | 16,41 | 314.836 | 16,47 | 16,25 | 16,34 | 00:00:00 | | 2001-04-10 | 16,44 | 82.253 | 16,47 | 16,16 | 16,31 | 00:00:00 | | 2001-04-11 | 16,42 | 184.305 | 16,55 | 16,28 | 16,39 | 00:00:00 | | 2001-04-12 | 16,48 | 127.150 | 16,62 | 16,38 | 16,55 | 00:00:00 | | 2001-04-13 | 16,48 | 0 | 16,48 | 16,48 | 16,48 | 00:00:00 | | 2001-04-16 | 16,48 | 0 | 16,48 | 16,48 | 16,48 | 00:00:00 | | 2001-04-17 | 16,27 | 87.353 | 16,50 | 16,16 | 16,41 | 00:00:00 | | 2001-04-18 | 16,69 | 170.229 | 16,75 | 16,27 | 16,27 | 00:00:00 | | 2001-04-19 | 16,62 | 153.684 | 16,76 | 16,48 | 16,76 | 00:00:00 | | 2001-04-20 | 16,66 | 130.397 | 16,77 | 16,48 | 16,48 | 00:00:00 | | 2001-04-23 | 16,91 | 391.181 | 17,11 | 16,49 | 16,49 | 00:00:00 | | 2001-04-24 | 17,32 | 581.494 | 17,48 | 16,85 | 16,85 | 00:00:00 | | 2001-04-25 | 17,34 | 237.861 | 17,55 | 17,09 | 17,32 | 00:00:00 | | 2001-04-26 | 17,26 | 210.199 | 17,48 | 17,20 | 17,48 | 00:00:00 | | 2001-04-27 | 17,12 | 193.229 | 17,24 | 16,69 | 17,11 | 00:00:00 | | 2001-04-30 | 17,48 | 145.258 | 17,48 | 16,73 | 16,84 | 00:00:00 | | 2001-05-01 | 17,48 | 0 | 17,48 | 17,48 | 17,48 | 00:00:00 | | 2001-05-02 | 17,16 | 174.981 | 17,75 | 16,94 | 17,48 | 00:00:00 | | 2001-05-03 | 17,02 | 487.123 | 17,37 | 16,91 | 17,12 | 00:00:00 | | 2001-05-04 | 17,12 | 315.877 | 17,29 | 16,57 | 16,88 | 00:00:00 | | 2001-05-07 | 17,12 | 0 | 17,12 | 17,12 | 17,12 | 00:00:00 | | 2001-05-08 | 16,75 | 486.816 | 16,96 | 16,58 | 16,77 | 00:00:00 | | 2001-05-09 | 16,52 | 206.619 | 16,68 | 16,42 | 16,63 | 00:00:00 | | 2001-05-10 | 16,73 | 187.786 | 16,89 | 16,52 | 16,52 | 00:00:00 | | 2001-05-11 | 16,77 | 346.720 | 16,97 | 16,59 | 16,77 | 00:00:00 | | 2001-05-14 | 16,63 | 335.281 | 16,91 | 16,57 | 16,91 | 00:00:00 | | 2001-05-15 | 16,55 | 82.894 | 16,69 | 16,44 | 16,64 | 00:00:00 | | 2001-05-16 | 16,91 | 192.962 | 16,91 | 16,41 | 16,48 | 00:00:00 | | 2001-05-17 | 16,77 | 306.777 | 16,94 | 16,77 | 16,94 | 00:00:00 | | 2001-05-18 | 16,77 | 253.115 | 16,90 | 16,44 | 16,77 | 00:00:00 | | 2001-05-21 | 16,78 | 313.769 | 16,83 | 16,62 | 16,83 | 00:00:00 | | 2001-05-22 | 16,80 | 394.560 | 16,91 | 16,77 | 16,79 | 00:00:00 | | 2001-05-23 | 17,12 | 310.807 | 17,23 | 16,69 | 16,69 | 00:00:00 | | 2001-05-24 | 17,05 | 146.475 | 17,24 | 16,92 | 17,11 | 00:00:00 | | 2001-05-25 | 17,04 | 406.419 | 17,18 | 16,97 | 17,05 | 00:00:00 | | 2001-05-28 | 17,04 | 209.019 | 17,23 | 16,84 | 17,23 | 00:00:00 | | 2001-05-29 | 16,77 | 105.685 | 17,05 | 16,63 | 17,05 | 00:00:00 | | 2001-05-30 | 17,09 | 492.919 | 17,11 | 16,59 | 16,59 | 00:00:00 | | 2001-05-31 | 17,09 | 170.438 | 17,09 | 16,83 | 17,09 | 00:00:00 | | 2001-06-01 | 16,70 | 107.014 | 17,08 | 16,69 | 17,08 | 00:00:00 | | 2001-06-04 | 16,84 | 169.670 | 16,92 | 16,77 | 16,92 | 00:00:00 | | 2001-06-05 | 16,81 | 118.616 | 16,82 | 16,48 | 16,75 | 00:00:00 | | 2001-06-06 | 16,94 | 166.816 | 17,08 | 16,78 | 16,83 | 00:00:00 | | 2001-06-07 | 16,79 | 167.213 | 17,12 | 16,78 | 17,07 | 00:00:00 | | 2001-06-08 | 17,19 | 563.923 | 17,32 | 16,84 | 17,03 | 00:00:00 | | 2001-06-11 | 17,34 | 289.402 | 17,37 | 17,14 | 17,14 | 00:00:00 | | 2001-06-12 | 16,94 | 651.992 | 17,19 | 16,72 | 17,19 | 00:00:00 | | 2001-06-13 | 17,12 | 396.988 | 17,29 | 16,95 | 17,14 | 00:00:00 | | 2001-06-14 | 17,16 | 248.440 | 17,27 | 17,03 | 17,12 | 00:00:00 | | 2001-06-15 | 17,32 | 493.149 | 17,48 | 17,10 | 17,12 | 00:00:00 | | 2001-06-18 | 17,44 | 492.580 | 17,55 | 17,21 | 17,47 | 00:00:00 | | 2001-06-19 | 17,42 | 113.965 | 17,48 | 17,21 | 17,41 | 00:00:00 | | 2001-06-20 | 17,45 | 324.793 | 17,47 | 17,05 | 17,29 | 00:00:00 | | 2001-06-21 | 17,11 | 261.327 | 17,46 | 16,84 | 17,46 | 00:00:00 | | 2001-06-22 | 17,19 | 382.402 | 17,34 | 16,88 | 17,11 | 00:00:00 | | 2001-06-25 | 16,66 | 260.493 | 17,12 | 16,60 | 17,12 | 00:00:00 | | 2001-06-26 | 16,44 | 209.079 | 16,72 | 16,28 | 16,72 | 00:00:00 | | 2001-06-27 | 16,14 | 235.708 | 16,59 | 16,14 | 16,52 | 00:00:00 | | 2001-06-28 | 16,14 | 432.147 | 16,37 | 15,62 | 16,37 | 00:00:00 | | 2001-06-29 | 16,05 | 494.286 | 16,19 | 15,77 | 16,19 | 00:00:00 | | 2001-07-02 | 15,90 | 252.969 | 16,02 | 15,77 | 15,97 | 00:00:00 | | 2001-07-03 | 16,27 | 275.302 | 16,30 | 15,70 | 15,94 | 00:00:00 | | 2001-07-04 | 16,52 | 477.258 | 16,55 | 16,22 | 16,41 | 00:00:00 | | 2001-07-05 | 16,55 | 277.831 | 16,78 | 16,17 | 16,71 | 00:00:00 | | 2001-07-06 | 16,16 | 149.198 | 16,64 | 16,13 | 16,55 | 00:00:00 | | 2001-07-09 | 16,59 | 254.267 | 16,59 | 16,15 | 16,16 | 00:00:00 | | 2001-07-10 | 16,55 | 172.419 | 16,66 | 16,15 | 16,49 | 00:00:00 | | 2001-07-11 | 16,92 | 217.715 | 16,92 | 16,16 | 16,55 | 00:00:00 | | 2001-07-12 | 16,80 | 499.463 | 17,16 | 16,62 | 17,12 | 00:00:00 | | 2001-07-13 | 16,80 | 0 | 16,80 | 16,80 | 16,80 | 00:00:00 | | 2001-07-16 | 16,77 | 78.760 | 17,04 | 16,62 | 16,84 | 00:00:00 | | 2001-07-17 | 17,07 | 143.060 | 17,07 | 16,77 | 16,77 | 00:00:00 | | 2001-07-18 | 17,12 | 341.893 | 17,12 | 16,93 | 16,93 | 00:00:00 | | 2001-07-19 | 17,12 | 263.427 | 17,19 | 16,94 | 16,94 | 00:00:00 | | 2001-07-20 | 17,12 | 1.406.894 | 17,15 | 16,84 | 17,12 | 00:00:00 | | 2001-07-23 | 17,12 | 338.182 | 17,29 | 16,92 | 16,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
