|
 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 | | 2002-03-04 | 17,84 | 227.597 | 17,91 | 17,73 | 17,82 | 00:00:00 | | 2002-03-05 | 17,98 | 280.469 | 18,01 | 17,84 | 17,84 | 00:00:00 | | 2002-03-06 | 17,85 | 229.540 | 18,05 | 17,85 | 17,97 | 00:00:00 | | 2002-03-07 | 18,19 | 273.448 | 18,19 | 18,01 | 18,01 | 00:00:00 | | 2002-03-08 | 18,19 | 673.259 | 18,26 | 18,06 | 18,19 | 00:00:00 | | 2002-03-11 | 18,33 | 197.127 | 18,33 | 17,89 | 18,26 | 00:00:00 | | 2002-03-12 | 18,16 | 173.638 | 18,38 | 17,97 | 18,33 | 00:00:00 | | 2002-03-13 | 18,05 | 233.254 | 18,19 | 17,89 | 18,19 | 00:00:00 | | 2002-03-14 | 18,19 | 285.818 | 18,19 | 17,92 | 18,12 | 00:00:00 | | 2002-03-15 | 18,76 | 511.762 | 18,76 | 18,14 | 18,19 | 00:00:00 | | 2002-03-18 | 19,44 | 455.680 | 19,54 | 18,68 | 18,80 | 00:00:00 | | 2002-03-19 | 19,26 | 194.487 | 19,38 | 18,92 | 19,17 | 00:00:00 | | 2002-03-20 | 19,26 | 233.226 | 19,43 | 19,20 | 19,33 | 00:00:00 | | 2002-03-21 | 19,34 | 594.532 | 19,36 | 18,86 | 18,98 | 00:00:00 | | 2002-03-22 | 19,60 | 267.548 | 19,60 | 19,24 | 19,26 | 00:00:00 | | 2002-03-25 | 19,26 | 428.299 | 19,96 | 19,23 | 19,59 | 00:00:00 | | 2002-03-26 | 19,55 | 539.019 | 19,55 | 19,04 | 19,26 | 00:00:00 | | 2002-03-27 | 19,62 | 344.773 | 19,65 | 19,26 | 19,62 | 00:00:00 | | 2002-03-28 | 19,62 | 0 | 19,62 | 19,62 | 19,62 | 00:00:00 | | 2002-03-29 | 19,62 | 0 | 19,62 | 19,62 | 19,62 | 00:00:00 | | 2002-04-01 | 19,62 | 0 | 19,62 | 19,62 | 19,62 | 00:00:00 | | 2002-04-02 | 19,75 | 17.222.104 | 19,87 | 19,38 | 19,75 | 00:00:00 | | 2002-04-03 | 19,83 | 570.971 | 19,93 | 19,42 | 19,83 | 00:00:00 | | 2002-04-04 | 19,83 | 358.082 | 19,83 | 19,56 | 19,83 | 00:00:00 | | 2002-04-05 | 19,98 | 363.239 | 20,12 | 19,65 | 19,98 | 00:00:00 | | 2002-04-08 | 19,90 | 487.385 | 20,08 | 19,70 | 19,90 | 00:00:00 | | 2002-04-09 | 19,62 | 328.329 | 19,85 | 19,48 | 19,62 | 00:00:00 | | 2002-04-10 | 19,61 | 109.882 | 19,75 | 19,50 | 19,61 | 00:00:00 | | 2002-04-11 | 18,99 | 399.577 | 19,58 | 18,91 | 18,99 | 00:00:00 | | 2002-04-12 | 19,26 | 309.720 | 19,39 | 18,92 | 19,26 | 00:00:00 | | 2002-04-15 | 19,26 | 154.612 | 19,37 | 19,07 | 19,26 | 00:00:00 | | 2002-04-16 | 19,44 | 399.765 | 19,44 | 19,16 | 19,44 | 00:00:00 | | 2002-04-17 | 19,98 | 744.287 | 20,05 | 19,41 | 19,98 | 00:00:00 | | 2002-04-18 | 19,78 | 422.249 | 19,96 | 19,58 | 19,78 | 00:00:00 | | 2002-04-19 | 20,49 | 1.658.490 | 20,69 | 20,01 | 20,49 | 00:00:00 | | 2002-04-22 | 20,67 | 1.042.524 | 20,69 | 20,33 | 20,67 | 00:00:00 | | 2002-04-23 | 20,33 | 782.122 | 20,69 | 20,10 | 20,33 | 00:00:00 | | 2002-04-24 | 20,33 | 448.150 | 20,33 | 19,88 | 20,33 | 00:00:00 | | 2002-04-25 | 20,23 | 357.782 | 20,32 | 19,85 | 20,23 | 00:00:00 | | 2002-04-26 | 20,26 | 314.533 | 20,33 | 19,98 | 20,26 | 00:00:00 | | 2002-04-29 | 20,33 | 370.246 | 20,33 | 20,05 | 20,33 | 00:00:00 | | 2002-04-30 | 20,33 | 366.809 | 20,33 | 19,80 | 20,33 | 00:00:00 | | 2002-05-01 | 20,33 | 0 | 20,33 | 20,33 | 20,33 | 00:00:00 | | 2002-05-02 | 20,30 | 285.767 | 20,33 | 19,71 | 20,30 | 00:00:00 | | 2002-05-03 | 20,13 | 230.477 | 20,23 | 19,95 | 20,13 | 00:00:00 | | 2002-05-06 | 20,27 | 301.199 | 20,27 | 19,91 | 20,27 | 00:00:00 | | 2002-05-07 | 19,92 | 571.821 | 20,00 | 19,83 | 19,92 | 00:00:00 | | 2002-05-08 | 20,03 | 461.839 | 20,05 | 19,85 | 20,03 | 00:00:00 | | 2002-05-09 | 20,00 | 153.509 | 20,05 | 19,90 | 20,00 | 00:00:00 | | 2002-05-10 | 19,83 | 242.225 | 20,02 | 19,78 | 19,83 | 00:00:00 | | 2002-05-13 | 19,60 | 317.596 | 19,88 | 19,35 | 19,60 | 00:00:00 | | 2002-05-14 | 19,65 | 479.852 | 19,75 | 19,37 | 19,65 | 00:00:00 | | 2002-05-15 | 19,58 | 252.986 | 19,68 | 19,41 | 19,58 | 00:00:00 | | 2002-05-16 | 19,48 | 311.204 | 19,69 | 19,28 | 19,48 | 00:00:00 | | 2002-05-17 | 19,12 | 526.619 | 19,53 | 18,98 | 19,12 | 00:00:00 | | 2002-05-20 | 19,44 | 919.165 | 19,44 | 18,85 | 19,44 | 00:00:00 | | 2002-05-21 | 19,04 | 306.905 | 19,32 | 18,94 | 19,04 | 00:00:00 | | 2002-05-22 | 18,65 | 473.305 | 19,08 | 18,64 | 18,65 | 00:00:00 | | 2002-05-23 | 18,76 | 305.461 | 18,97 | 18,68 | 18,76 | 00:00:00 | | 2002-05-24 | 18,91 | 376.377 | 19,03 | 18,76 | 18,91 | 00:00:00 | | 2002-05-27 | 19,12 | 377.816 | 19,23 | 18,98 | 19,12 | 00:00:00 | | 2002-05-28 | 19,43 | 433.834 | 19,43 | 19,12 | 19,43 | 00:00:00 | | 2002-05-29 | 20,00 | 683.553 | 20,00 | 19,37 | 20,00 | 00:00:00 | | 2002-05-30 | 19,35 | 410.934 | 19,93 | 19,28 | 19,35 | 00:00:00 | | 2002-05-31 | 19,12 | 1.002.570 | 19,60 | 19,12 | 19,12 | 00:00:00 | | 2002-06-03 | 19,90 | 545.748 | 19,98 | 18,87 | 19,90 | 00:00:00 | | 2002-06-04 | 19,69 | 411.926 | 19,70 | 19,34 | 19,69 | 00:00:00 | | 2002-06-05 | 19,62 | 687.232 | 19,83 | 19,35 | 19,62 | 00:00:00 | | 2002-06-06 | 19,62 | 398.444 | 19,83 | 19,50 | 19,62 | 00:00:00 | | 2002-06-07 | 19,27 | 187.843 | 19,58 | 18,98 | 19,27 | 00:00:00 | | 2002-06-10 | 19,26 | 280.560 | 19,36 | 19,05 | 19,26 | 00:00:00 | | 2002-06-11 | 19,48 | 544.028 | 19,72 | 19,20 | 19,48 | 00:00:00 | | 2002-06-12 | 19,14 | 234.566 | 19,54 | 19,14 | 19,14 | 00:00:00 | | 2002-06-13 | 19,30 | 167.437 | 19,60 | 19,23 | 19,30 | 00:00:00 | | 2002-06-14 | 19,12 | 175.986 | 19,41 | 18,87 | 19,12 | 00:00:00 | | 2002-06-17 | 18,94 | 548.592 | 19,26 | 18,63 | 18,94 | 00:00:00 | | 2002-06-18 | 18,26 | 949.506 | 18,94 | 18,19 | 18,26 | 00:00:00 | | 2002-06-19 | 18,01 | 752.383 | 18,30 | 17,81 | 18,01 | 00:00:00 | | 2002-06-20 | 18,19 | 460.545 | 18,51 | 17,91 | 18,19 | 00:00:00 | | 2002-06-21 | 17,84 | 531.083 | 18,19 | 17,75 | 17,84 | 00:00:00 | | 2002-06-24 | 17,84 | 361.444 | 18,19 | 17,58 | 17,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
