|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-08-03 | 11,08 | 64.452 | 11,14 | 10,86 | 10,92 | 00:00:00 | | 2018-08-06 | 11,08 | 108.982 | 11,20 | 10,98 | 10,98 | 00:00:00 | | 2018-08-07 | 11,12 | 69.595 | 11,18 | 11,02 | 11,18 | 00:00:00 | | 2018-08-08 | 11,24 | 98.589 | 11,28 | 11,14 | 11,18 | 00:00:00 | | 2018-08-09 | 11,26 | 46.569 | 11,32 | 11,18 | 11,30 | 00:00:00 | | 2018-08-10 | 11,16 | 33.470 | 11,30 | 11,12 | 11,20 | 00:00:00 | | 2018-08-13 | 11,12 | 48.882 | 11,28 | 11,02 | 11,28 | 00:00:00 | | 2018-08-14 | 11,00 | 35.594 | 11,22 | 10,96 | 11,22 | 00:00:00 | | 2018-08-15 | 10,92 | 31.579 | 11,04 | 10,92 | 10,92 | 00:00:00 | | 2018-08-16 | 11,06 | 36.822 | 11,12 | 10,90 | 10,96 | 00:00:00 | | 2018-08-17 | 11,02 | 45.584 | 11,10 | 10,80 | 10,94 | 00:00:00 | | 2018-08-20 | 11,04 | 69.338 | 11,26 | 10,94 | 10,94 | 00:00:00 | | 2018-08-21 | 11,18 | 30.399 | 11,24 | 11,02 | 11,02 | 00:00:00 | | 2018-08-22 | 11,24 | 69.198 | 11,30 | 11,16 | 11,16 | 00:00:00 | | 2018-08-23 | 11,26 | 54.464 | 11,30 | 11,20 | 11,28 | 00:00:00 | | 2018-08-24 | 11,32 | 57.310 | 11,36 | 11,08 | 11,26 | 00:00:00 | | 2018-08-27 | 11,78 | 224.586 | 11,80 | 11,40 | 11,40 | 00:00:00 | | 2018-08-28 | 11,88 | 205.838 | 11,98 | 11,74 | 11,78 | 00:00:00 | | 2018-08-29 | 11,96 | 182.646 | 11,98 | 11,86 | 11,86 | 00:00:00 | | 2018-08-30 | 12,08 | 251.869 | 12,10 | 11,78 | 11,98 | 00:00:00 | | 2018-08-31 | 12,04 | 134.171 | 12,14 | 11,92 | 12,00 | 00:00:00 | | 2018-09-03 | 12,12 | 126.524 | 12,20 | 11,82 | 11,88 | 00:00:00 | | 2018-09-04 | 12,16 | 73.218 | 12,20 | 11,96 | 12,12 | 00:00:00 | | 2018-09-05 | 12,18 | 99.658 | 12,20 | 11,92 | 12,04 | 00:00:00 | | 2018-09-06 | 12,30 | 152.124 | 12,56 | 11,96 | 12,02 | 00:00:00 | | 2018-09-07 | 12,32 | 26.558 | 12,36 | 12,24 | 12,30 | 00:00:00 | | 2018-09-10 | 12,50 | 140.591 | 12,50 | 12,12 | 12,34 | 00:00:00 | | 2018-09-11 | 12,46 | 74.800 | 12,52 | 12,42 | 12,52 | 00:00:00 | | 2018-09-12 | 12,44 | 112.007 | 12,52 | 12,22 | 12,30 | 00:00:00 | | 2018-09-13 | 12,68 | 92.863 | 12,74 | 12,26 | 12,26 | 00:00:00 | | 2018-09-14 | 12,92 | 111.493 | 12,96 | 12,60 | 12,60 | 00:00:00 | | 2018-09-25 | 12,86 | 15.782 | 12,86 | 12,74 | 12,82 | 00:00:00 | | 2018-09-26 | 12,88 | 70.777 | 12,90 | 12,72 | 12,84 | 00:00:00 | | 2018-09-27 | 12,86 | 53.479 | 12,86 | 12,74 | 12,86 | 00:00:00 | | 2018-09-28 | 12,92 | 113.794 | 12,98 | 12,70 | 12,80 | 00:00:00 | | 2018-10-01 | 13,00 | 138.534 | 13,16 | 12,86 | 12,96 | 00:00:00 | | 2018-10-02 | 12,78 | 51.964 | 12,96 | 12,62 | 12,94 | 00:00:00 | | 2018-10-03 | 12,94 | 47.028 | 12,94 | 12,78 | 12,86 | 00:00:00 | | 2018-10-04 | 12,82 | 52.955 | 12,96 | 12,74 | 12,92 | 00:00:00 | | 2018-10-05 | 12,74 | 59.311 | 12,84 | 12,62 | 12,82 | 00:00:00 | | 2018-10-08 | 12,94 | 74.207 | 12,94 | 12,62 | 12,72 | 00:00:00 | | 2018-10-09 | 12,86 | 72.457 | 12,96 | 12,74 | 12,86 | 00:00:00 | | 2018-10-10 | 12,42 | 77.027 | 12,80 | 12,22 | 12,74 | 00:00:00 | | 2018-10-11 | 12,18 | 119.016 | 12,40 | 12,10 | 12,14 | 00:00:00 | | 2018-10-12 | 12,12 | 104.901 | 12,26 | 11,72 | 12,24 | 00:00:00 | | 2018-10-15 | 11,98 | 90.708 | 12,12 | 11,80 | 12,12 | 00:00:00 | | 2018-10-16 | 12,26 | 276.781 | 12,26 | 11,80 | 11,82 | 00:00:00 | | 2018-10-17 | 12,40 | 55.878 | 12,40 | 12,16 | 12,24 | 00:00:00 | | 2018-10-18 | 12,48 | 89.888 | 12,54 | 12,16 | 12,24 | 00:00:00 | | 2018-10-19 | 12,32 | 60.160 | 12,54 | 12,08 | 12,54 | 00:00:00 | | 2018-10-22 | 11,94 | 57.762 | 12,30 | 11,82 | 12,30 | 00:00:00 | | 2018-10-23 | 11,66 | 167.811 | 11,80 | 11,52 | 11,80 | 00:00:00 | | 2018-10-24 | 11,70 | 122.434 | 11,72 | 11,28 | 11,40 | 00:00:00 | | 2018-10-25 | 11,74 | 44.726 | 11,74 | 11,40 | 11,50 | 00:00:00 | | 2018-10-26 | 11,56 | 62.692 | 11,60 | 11,34 | 11,54 | 00:00:00 | | 2018-10-29 | 11,46 | 37.404 | 11,50 | 11,30 | 11,40 | 00:00:00 | | 2018-10-30 | 11,62 | 34.425 | 11,62 | 11,30 | 11,34 | 00:00:00 | | 2018-10-31 | 11,70 | 44.911 | 11,72 | 11,48 | 11,48 | 00:00:00 | | 2018-11-01 | 11,74 | 45.487 | 11,84 | 11,54 | 11,60 | 00:00:00 | | 2018-11-02 | 11,96 | 34.426 | 12,00 | 11,70 | 11,76 | 00:00:00 | | 2018-11-05 | 11,90 | 31.866 | 11,98 | 11,68 | 11,82 | 00:00:00 | | 2018-11-06 | 11,96 | 43.155 | 12,00 | 11,78 | 12,00 | 00:00:00 | | 2018-11-07 | 12,10 | 95.311 | 12,20 | 11,92 | 11,92 | 00:00:00 | | 2018-11-08 | 12,14 | 60.275 | 12,20 | 12,04 | 12,20 | 00:00:00 | | 2018-11-09 | 12,02 | 68.316 | 12,08 | 11,78 | 12,08 | 00:00:00 | | 2018-11-12 | 12,30 | 104.945 | 12,44 | 12,10 | 12,20 | 00:00:00 | | 2018-11-13 | 12,30 | 79.751 | 12,66 | 12,08 | 12,20 | 00:00:00 | | 2018-11-15 | 12,14 | 82.182 | 12,32 | 11,92 | 12,06 | 00:00:00 | | 2018-11-16 | 12,06 | 56.161 | 12,28 | 11,92 | 12,16 | 00:00:00 | | 2018-11-19 | 11,94 | 27.853 | 12,18 | 11,90 | 12,06 | 00:00:00 | | 2018-11-20 | 11,80 | 26.706 | 11,98 | 11,72 | 11,98 | 00:00:00 | | 2018-11-21 | 11,82 | 57.118 | 11,90 | 11,64 | 11,78 | 00:00:00 | | 2018-11-22 | 11,64 | 1.536 | 11,94 | 11,64 | 11,94 | 00:00:00 | | 2018-11-23 | 11,78 | 12.943 | 11,78 | 11,62 | 11,62 | 00:00:00 | | 2018-11-26 | 11,50 | 29.180 | 11,90 | 11,50 | 11,90 | 00:00:00 | | 2018-11-27 | 11,86 | 31.076 | 12,00 | 11,74 | 11,76 | 00:00:00 | | 2018-11-28 | 11,88 | 90.872 | 12,02 | 11,76 | 11,76 | 00:00:00 | | 2018-11-29 | 12,74 | 211.182 | 12,74 | 11,92 | 11,94 | 00:00:00 | | 2018-11-30 | 12,38 | 74.716 | 12,78 | 12,24 | 12,78 | 00:00:00 | | 2018-12-03 | 12,44 | 25.261 | 12,68 | 12,28 | 12,34 | 00:00:00 | | | << < 61 > >> |
|
