|
 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 | | 2001-11-12 | 16,44 | 296.872 | 17,11 | 16,43 | 16,98 | 00:00:00 | | 2001-11-13 | 16,41 | 355.830 | 16,84 | 16,23 | 16,73 | 00:00:00 | | 2001-11-14 | 16,42 | 616.529 | 16,62 | 16,30 | 16,62 | 00:00:00 | | 2001-11-15 | 16,48 | 304.294 | 16,72 | 16,34 | 16,60 | 00:00:00 | | 2001-11-16 | 16,19 | 571.508 | 16,62 | 16,09 | 16,55 | 00:00:00 | | 2001-11-19 | 16,84 | 410.123 | 16,88 | 16,19 | 16,19 | 00:00:00 | | 2001-11-20 | 16,77 | 435.362 | 16,91 | 16,46 | 16,79 | 00:00:00 | | 2001-11-21 | 16,27 | 486.927 | 16,77 | 16,27 | 16,73 | 00:00:00 | | 2001-11-22 | 16,62 | 284.583 | 16,69 | 16,34 | 16,41 | 00:00:00 | | 2001-11-23 | 16,52 | 309.500 | 16,69 | 16,29 | 16,62 | 00:00:00 | | 2001-11-26 | 16,62 | 339.370 | 16,65 | 16,30 | 16,62 | 00:00:00 | | 2001-11-27 | 16,58 | 280.866 | 16,77 | 16,33 | 16,55 | 00:00:00 | | 2001-11-28 | 16,48 | 542.686 | 16,79 | 16,36 | 16,36 | 00:00:00 | | 2001-11-29 | 16,44 | 542.997 | 16,68 | 16,27 | 16,62 | 00:00:00 | | 2001-11-30 | 17,07 | 1.431.107 | 17,07 | 16,44 | 16,62 | 00:00:00 | | 2001-12-03 | 17,12 | 246.820 | 17,19 | 16,66 | 16,97 | 00:00:00 | | 2001-12-04 | 16,99 | 451.188 | 17,26 | 16,78 | 17,12 | 00:00:00 | | 2001-12-05 | 17,72 | 461.020 | 17,72 | 16,92 | 16,92 | 00:00:00 | | 2001-12-06 | 17,72 | 0 | 17,72 | 17,72 | 17,72 | 00:00:00 | | 2001-12-07 | 17,69 | 724.642 | 17,91 | 17,25 | 17,79 | 00:00:00 | | 2001-12-10 | 17,68 | 366.804 | 17,84 | 17,05 | 17,84 | 00:00:00 | | 2001-12-11 | 17,36 | 311.172 | 17,69 | 17,26 | 17,49 | 00:00:00 | | 2001-12-12 | 16,94 | 487.950 | 17,44 | 16,93 | 17,40 | 00:00:00 | | 2001-12-13 | 16,87 | 292.151 | 17,25 | 16,69 | 17,09 | 00:00:00 | | 2001-12-14 | 17,04 | 677.057 | 17,22 | 16,67 | 16,67 | 00:00:00 | | 2001-12-17 | 17,39 | 271.673 | 17,46 | 16,67 | 16,67 | 00:00:00 | | 2001-12-18 | 16,98 | 229.621 | 17,38 | 16,94 | 17,34 | 00:00:00 | | 2001-12-19 | 16,77 | 293.983 | 17,24 | 16,66 | 17,23 | 00:00:00 | | 2001-12-20 | 16,69 | 261.158 | 16,91 | 16,62 | 16,91 | 00:00:00 | | 2001-12-21 | 16,91 | 422.397 | 16,94 | 16,59 | 16,91 | 00:00:00 | | 2001-12-24 | 16,91 | 0 | 16,91 | 16,91 | 16,91 | 00:00:00 | | 2001-12-25 | 16,91 | 0 | 16,91 | 16,91 | 16,91 | 00:00:00 | | 2001-12-26 | 16,91 | 0 | 16,91 | 16,91 | 16,91 | 00:00:00 | | 2001-12-27 | 16,94 | 245.834 | 17,23 | 16,74 | 17,16 | 00:00:00 | | 2001-12-28 | 16,59 | 235.951 | 17,08 | 16,59 | 16,89 | 00:00:00 | | 2001-12-31 | 16,59 | 0 | 16,59 | 16,59 | 16,59 | 00:00:00 | | 2002-01-01 | 16,59 | 0 | 16,59 | 16,59 | 16,59 | 00:00:00 | | 2002-01-02 | 16,55 | 210.947 | 17,04 | 16,44 | 16,55 | 00:00:00 | | 2002-01-03 | 17,48 | 362.139 | 17,54 | 16,64 | 17,48 | 00:00:00 | | 2002-01-04 | 17,62 | 334.661 | 17,84 | 17,47 | 17,62 | 00:00:00 | | 2002-01-07 | 17,19 | 263.074 | 17,98 | 17,05 | 17,19 | 00:00:00 | | 2002-01-08 | 17,19 | 160.750 | 17,30 | 16,84 | 17,19 | 00:00:00 | | 2002-01-09 | 17,21 | 116.335 | 17,37 | 16,79 | 17,21 | 00:00:00 | | 2002-01-10 | 16,77 | 412.035 | 17,36 | 16,76 | 16,77 | 00:00:00 | | 2002-01-11 | 16,91 | 527.657 | 17,46 | 16,69 | 16,91 | 00:00:00 | | 2002-01-14 | 16,91 | 1.212.833 | 17,08 | 16,64 | 16,91 | 00:00:00 | | 2002-01-15 | 16,84 | 141.268 | 17,04 | 16,77 | 16,84 | 00:00:00 | | 2002-01-16 | 16,69 | 299.305 | 16,94 | 16,56 | 16,69 | 00:00:00 | | 2002-01-17 | 17,15 | 304.282 | 17,15 | 16,69 | 17,15 | 00:00:00 | | 2002-01-18 | 17,05 | 593.815 | 17,19 | 16,77 | 17,05 | 00:00:00 | | 2002-01-21 | 16,97 | 1.137.505 | 17,12 | 16,78 | 16,97 | 00:00:00 | | 2002-01-22 | 16,92 | 203.054 | 17,16 | 16,74 | 16,92 | 00:00:00 | | 2002-01-23 | 17,16 | 232.351 | 17,16 | 16,78 | 17,16 | 00:00:00 | | 2002-01-24 | 17,31 | 124.369 | 17,47 | 16,99 | 17,31 | 00:00:00 | | 2002-01-25 | 17,40 | 152.487 | 17,48 | 17,12 | 17,40 | 00:00:00 | | 2002-01-28 | 17,45 | 158.778 | 17,54 | 17,16 | 17,45 | 00:00:00 | | 2002-01-29 | 17,28 | 176.774 | 17,54 | 17,15 | 17,28 | 00:00:00 | | 2002-01-30 | 17,05 | 159.096 | 17,27 | 17,05 | 17,05 | 00:00:00 | | 2002-01-31 | 17,30 | 208.721 | 17,41 | 17,07 | 17,30 | 00:00:00 | | 2002-02-01 | 17,46 | 186.308 | 17,48 | 17,24 | 17,46 | 00:00:00 | | 2002-02-04 | 17,16 | 195.139 | 17,47 | 17,08 | 17,16 | 00:00:00 | | 2002-02-05 | 17,05 | 557.096 | 17,33 | 16,89 | 17,05 | 00:00:00 | | 2002-02-06 | 17,02 | 386.072 | 17,27 | 16,88 | 17,02 | 00:00:00 | | 2002-02-07 | 17,42 | 246.971 | 17,42 | 16,77 | 17,42 | 00:00:00 | | 2002-02-08 | 17,35 | 156.233 | 17,35 | 17,00 | 17,35 | 00:00:00 | | 2002-02-11 | 17,19 | 307.062 | 17,42 | 17,05 | 17,19 | 00:00:00 | | 2002-02-12 | 17,41 | 183.836 | 17,41 | 17,12 | 17,41 | 00:00:00 | | 2002-02-13 | 17,15 | 509.910 | 17,39 | 17,14 | 17,15 | 00:00:00 | | 2002-02-14 | 17,61 | 270.213 | 17,61 | 17,09 | 17,61 | 00:00:00 | | 2002-02-15 | 17,16 | 451.350 | 17,60 | 17,16 | 17,16 | 00:00:00 | | 2002-02-18 | 17,24 | 290.921 | 17,52 | 17,24 | 17,24 | 00:00:00 | | 2002-02-19 | 17,41 | 463.015 | 17,48 | 17,14 | 17,41 | 00:00:00 | | 2002-02-20 | 17,31 | 287.643 | 17,48 | 17,20 | 17,31 | 00:00:00 | | 2002-02-21 | 17,12 | 214.258 | 17,36 | 17,09 | 17,12 | 00:00:00 | | 2002-02-22 | 17,30 | 136.411 | 17,36 | 17,10 | 17,30 | 00:00:00 | | 2002-02-25 | 17,23 | 149.313 | 17,46 | 17,16 | 17,23 | 00:00:00 | | 2002-02-26 | 17,44 | 145.836 | 17,48 | 17,24 | 17,44 | 00:00:00 | | 2002-02-27 | 17,84 | 288.338 | 17,84 | 17,48 | 17,84 | 00:00:00 | | 2002-02-28 | 17,84 | 265.553 | 17,87 | 17,64 | 17,84 | 00:00:00 | | 2002-03-01 | 17,74 | 224.390 | 17,87 | 17,61 | 17,84 | 00:00:00 | | 2002-03-04 | 17,84 | 227.597 | 17,91 | 17,73 | 17,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
