|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-07-23 | 17,12 | 338.182 | 17,29 | 16,92 | 16,92 | 00:00:00 | | 2001-07-24 | 17,23 | 219.348 | 17,23 | 17,05 | 17,05 | 00:00:00 | | 2001-07-25 | 16,98 | 158.429 | 17,21 | 16,94 | 17,12 | 00:00:00 | | 2001-07-26 | 17,12 | 313.594 | 17,21 | 16,93 | 16,97 | 00:00:00 | | 2001-07-27 | 17,07 | 206.144 | 17,15 | 16,93 | 17,04 | 00:00:00 | | 2001-07-30 | 17,37 | 138.878 | 17,37 | 16,91 | 16,91 | 00:00:00 | | 2001-07-31 | 17,32 | 206.843 | 17,32 | 17,05 | 17,22 | 00:00:00 | | 2001-08-01 | 17,12 | 374.693 | 17,30 | 16,95 | 16,95 | 00:00:00 | | 2001-08-02 | 17,19 | 164.683 | 17,47 | 17,12 | 17,12 | 00:00:00 | | 2001-08-03 | 17,44 | 253.412 | 17,54 | 17,25 | 17,26 | 00:00:00 | | 2001-08-06 | 17,54 | 84.354 | 17,55 | 17,32 | 17,44 | 00:00:00 | | 2001-08-07 | 17,66 | 128.387 | 17,66 | 17,26 | 17,41 | 00:00:00 | | 2001-08-08 | 17,62 | 452.247 | 17,76 | 17,43 | 17,43 | 00:00:00 | | 2001-08-09 | 17,57 | 81.083 | 17,63 | 17,41 | 17,51 | 00:00:00 | | 2001-08-10 | 17,84 | 292.493 | 17,84 | 17,56 | 17,63 | 00:00:00 | | 2001-08-13 | 17,91 | 207.983 | 17,91 | 17,05 | 17,05 | 00:00:00 | | 2001-08-14 | 17,91 | 302.415 | 17,97 | 17,76 | 17,84 | 00:00:00 | | 2001-08-15 | 17,91 | 0 | 17,91 | 17,91 | 17,91 | 00:00:00 | | 2001-08-16 | 17,62 | 587.928 | 17,76 | 17,59 | 17,69 | 00:00:00 | | 2001-08-17 | 17,66 | 345.914 | 17,73 | 17,48 | 17,48 | 00:00:00 | | 2001-08-20 | 17,84 | 185.857 | 17,90 | 17,62 | 17,66 | 00:00:00 | | 2001-08-21 | 17,72 | 130.361 | 17,94 | 17,72 | 17,82 | 00:00:00 | | 2001-08-22 | 18,05 | 177.295 | 18,05 | 17,66 | 17,66 | 00:00:00 | | 2001-08-23 | 18,46 | 302.889 | 18,46 | 17,76 | 17,84 | 00:00:00 | | 2001-08-24 | 18,36 | 253.467 | 18,39 | 17,92 | 18,10 | 00:00:00 | | 2001-08-27 | 18,12 | 120.295 | 18,19 | 17,94 | 18,13 | 00:00:00 | | 2001-08-28 | 18,28 | 167.629 | 18,28 | 17,84 | 17,94 | 00:00:00 | | 2001-08-29 | 18,09 | 420.848 | 18,23 | 17,96 | 17,98 | 00:00:00 | | 2001-08-30 | 17,84 | 323.353 | 18,28 | 17,84 | 18,12 | 00:00:00 | | 2001-08-31 | 17,76 | 408.827 | 17,98 | 17,74 | 17,84 | 00:00:00 | | 2001-09-03 | 17,93 | 62.865 | 17,97 | 17,73 | 17,76 | 00:00:00 | | 2001-09-04 | 17,87 | 160.982 | 17,98 | 17,73 | 17,94 | 00:00:00 | | 2001-09-05 | 17,76 | 166.612 | 17,98 | 17,74 | 17,84 | 00:00:00 | | 2001-09-06 | 17,84 | 281.407 | 17,98 | 17,74 | 17,94 | 00:00:00 | | 2001-09-07 | 17,19 | 331.524 | 17,98 | 17,19 | 17,84 | 00:00:00 | | 2001-09-10 | 16,87 | 179.458 | 17,79 | 16,87 | 17,26 | 00:00:00 | | 2001-09-11 | 15,48 | 376.400 | 17,18 | 15,46 | 16,99 | 00:00:00 | | 2001-09-12 | 16,12 | 554.211 | 16,41 | 14,70 | 14,70 | 00:00:00 | | 2001-09-13 | 16,41 | 238.115 | 16,41 | 15,77 | 15,84 | 00:00:00 | | 2001-09-14 | 16,05 | 161.758 | 16,52 | 15,94 | 16,41 | 00:00:00 | | 2001-09-17 | 15,64 | 237.071 | 15,98 | 15,05 | 15,51 | 00:00:00 | | 2001-09-18 | 15,34 | 174.638 | 15,83 | 14,91 | 14,91 | 00:00:00 | | 2001-09-19 | 14,90 | 421.376 | 15,88 | 14,81 | 15,88 | 00:00:00 | | 2001-09-20 | 14,38 | 688.903 | 15,27 | 14,31 | 15,27 | 00:00:00 | | 2001-09-21 | 14,38 | 920.984 | 14,62 | 13,34 | 14,27 | 00:00:00 | | 2001-09-24 | 15,70 | 497.315 | 16,33 | 14,38 | 14,38 | 00:00:00 | | 2001-09-25 | 15,42 | 293.031 | 16,41 | 15,42 | 15,77 | 00:00:00 | | 2001-09-26 | 15,38 | 203.437 | 15,99 | 15,23 | 15,69 | 00:00:00 | | 2001-09-27 | 15,41 | 210.055 | 15,66 | 15,22 | 15,52 | 00:00:00 | | 2001-09-28 | 15,41 | 0 | 15,41 | 15,41 | 15,41 | 00:00:00 | | 2001-10-01 | 15,91 | 309.156 | 16,27 | 15,27 | 15,61 | 00:00:00 | | 2001-10-02 | 16,41 | 495.028 | 16,52 | 16,09 | 16,09 | 00:00:00 | | 2001-10-03 | 16,08 | 275.622 | 16,51 | 15,80 | 16,41 | 00:00:00 | | 2001-10-04 | 15,77 | 273.940 | 16,62 | 15,77 | 16,34 | 00:00:00 | | 2001-10-05 | 16,27 | 232.780 | 16,39 | 15,89 | 15,89 | 00:00:00 | | 2001-10-08 | 16,41 | 156.163 | 16,76 | 15,92 | 15,99 | 00:00:00 | | 2001-10-09 | 16,23 | 149.818 | 16,77 | 16,19 | 16,77 | 00:00:00 | | 2001-10-10 | 16,41 | 163.876 | 16,59 | 16,07 | 16,41 | 00:00:00 | | 2001-10-11 | 16,48 | 315.757 | 16,87 | 16,35 | 16,69 | 00:00:00 | | 2001-10-12 | 16,48 | 0 | 16,48 | 16,48 | 16,48 | 00:00:00 | | 2001-10-15 | 15,89 | 160.123 | 16,48 | 15,89 | 16,48 | 00:00:00 | | 2001-10-16 | 15,89 | 0 | 15,89 | 15,89 | 15,89 | 00:00:00 | | 2001-10-17 | 16,27 | 824.377 | 16,87 | 16,18 | 16,62 | 00:00:00 | | 2001-10-18 | 16,19 | 426.005 | 16,52 | 16,19 | 16,20 | 00:00:00 | | 2001-10-19 | 15,27 | 303.042 | 16,34 | 15,27 | 16,34 | 00:00:00 | | 2001-10-22 | 15,20 | 261.793 | 15,57 | 15,19 | 15,42 | 00:00:00 | | 2001-10-23 | 15,46 | 225.519 | 15,76 | 15,20 | 15,35 | 00:00:00 | | 2001-10-24 | 15,55 | 184.040 | 15,84 | 15,27 | 15,62 | 00:00:00 | | 2001-10-25 | 15,30 | 365.978 | 15,70 | 15,20 | 15,62 | 00:00:00 | | 2001-10-26 | 15,30 | 0 | 15,30 | 15,30 | 15,30 | 00:00:00 | | 2001-10-29 | 15,45 | 150.634 | 15,68 | 15,34 | 15,52 | 00:00:00 | | 2001-10-30 | 16,41 | 512.425 | 16,51 | 15,49 | 15,49 | 00:00:00 | | 2001-10-31 | 17,09 | 901.779 | 17,19 | 16,41 | 16,41 | 00:00:00 | | 2001-11-01 | 17,62 | 651.960 | 17,84 | 17,05 | 17,12 | 00:00:00 | | 2001-11-02 | 17,41 | 179.971 | 17,83 | 17,14 | 17,83 | 00:00:00 | | 2001-11-05 | 17,34 | 663.640 | 17,48 | 16,80 | 17,46 | 00:00:00 | | 2001-11-06 | 17,36 | 544.279 | 17,39 | 16,87 | 17,34 | 00:00:00 | | 2001-11-07 | 17,66 | 410.254 | 17,66 | 16,94 | 17,40 | 00:00:00 | | 2001-11-08 | 17,36 | 861.461 | 17,89 | 17,22 | 17,63 | 00:00:00 | | 2001-11-09 | 16,91 | 437.105 | 17,55 | 16,70 | 17,37 | 00:00:00 | | 2001-11-12 | 16,44 | 296.872 | 17,11 | 16,43 | 16,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
