|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-06-24 | 17,84 | 361.444 | 18,19 | 17,58 | 17,84 | 00:00:00 | | 2002-06-25 | 17,89 | 222.500 | 18,11 | 17,59 | 17,89 | 00:00:00 | | 2002-06-26 | 17,89 | 202.611 | 17,89 | 17,39 | 17,89 | 00:00:00 | | 2002-06-27 | 17,31 | 769.103 | 17,83 | 17,19 | 17,31 | 00:00:00 | | 2002-06-28 | 17,62 | 272.064 | 17,92 | 17,39 | 17,62 | 00:00:00 | | 2002-07-01 | 17,23 | 460.017 | 17,76 | 17,18 | 17,23 | 00:00:00 | | 2002-07-02 | 17,09 | 637.779 | 17,41 | 17,02 | 17,09 | 00:00:00 | | 2002-07-03 | 16,77 | 572.008 | 17,37 | 16,75 | 16,77 | 00:00:00 | | 2002-07-04 | 16,87 | 893.044 | 17,48 | 16,87 | 16,87 | 00:00:00 | | 2002-07-05 | 17,44 | 1.286.889 | 17,48 | 16,99 | 17,44 | 00:00:00 | | 2002-07-08 | 17,05 | 767.530 | 17,37 | 16,69 | 17,05 | 00:00:00 | | 2002-07-09 | 17,20 | 382.496 | 17,20 | 16,81 | 17,20 | 00:00:00 | | 2002-07-10 | 17,05 | 536.991 | 17,26 | 16,91 | 17,05 | 00:00:00 | | 2002-07-11 | 16,07 | 994.540 | 16,92 | 16,07 | 16,07 | 00:00:00 | | 2002-07-12 | 15,70 | 1.207.776 | 16,41 | 15,59 | 15,70 | 00:00:00 | | 2002-07-15 | 15,41 | 309.738 | 16,05 | 14,84 | 15,41 | 00:00:00 | | 2002-07-16 | 15,34 | 201.086 | 15,70 | 15,05 | 15,34 | 00:00:00 | | 2002-07-17 | 15,45 | 272.768 | 15,62 | 15,16 | 15,45 | 00:00:00 | | 2002-07-18 | 16,19 | 442.163 | 16,19 | 15,45 | 16,19 | 00:00:00 | | 2002-07-19 | 15,69 | 248.377 | 16,05 | 15,51 | 15,69 | 00:00:00 | | 2002-07-22 | 15,40 | 164.240 | 15,70 | 15,20 | 15,40 | 00:00:00 | | 2002-07-23 | 15,74 | 449.141 | 15,74 | 15,12 | 15,74 | 00:00:00 | | 2002-07-24 | 15,50 | 734.426 | 15,68 | 15,07 | 15,50 | 00:00:00 | | 2002-07-25 | 15,12 | 394.386 | 15,81 | 15,10 | 15,12 | 00:00:00 | | 2002-07-26 | 15,64 | 199.791 | 15,64 | 14,92 | 15,64 | 00:00:00 | | 2002-07-29 | 15,91 | 459.825 | 16,33 | 15,23 | 15,91 | 00:00:00 | | 2002-07-30 | 16,60 | 693.087 | 16,65 | 16,10 | 16,60 | 00:00:00 | | 2002-07-31 | 16,19 | 557.508 | 16,47 | 15,66 | 16,19 | 00:00:00 | | 2002-08-01 | 16,23 | 374.607 | 16,65 | 16,09 | 16,23 | 00:00:00 | | 2002-08-02 | 15,87 | 256.791 | 15,92 | 15,39 | 15,87 | 00:00:00 | | 2002-08-05 | 15,41 | 152.178 | 15,87 | 15,34 | 15,41 | 00:00:00 | | 2002-08-06 | 15,16 | 286.273 | 15,34 | 14,99 | 15,16 | 00:00:00 | | 2002-08-07 | 15,16 | 174.750 | 15,37 | 14,98 | 15,16 | 00:00:00 | | 2002-08-08 | 15,77 | 189.758 | 15,77 | 14,99 | 15,77 | 00:00:00 | | 2002-08-09 | 15,25 | 251.490 | 15,87 | 15,14 | 15,25 | 00:00:00 | | 2002-08-12 | 15,32 | 227.684 | 15,66 | 15,23 | 15,32 | 00:00:00 | | 2002-08-13 | 15,23 | 89.386 | 15,39 | 15,12 | 15,23 | 00:00:00 | | 2002-08-14 | 14,98 | 344.186 | 15,30 | 14,91 | 14,98 | 00:00:00 | | 2002-08-15 | 14,98 | 0 | 14,98 | 14,98 | 14,98 | 00:00:00 | | 2002-08-16 | 15,30 | 333.669 | 15,36 | 14,84 | 15,30 | 00:00:00 | | 2002-08-19 | 14,91 | 471.190 | 15,34 | 14,77 | 14,91 | 00:00:00 | | 2002-08-20 | 14,98 | 205.356 | 15,12 | 14,91 | 14,98 | 00:00:00 | | 2002-08-21 | 15,11 | 353.304 | 15,16 | 14,93 | 15,11 | 00:00:00 | | 2002-08-22 | 15,12 | 344.591 | 15,12 | 14,77 | 15,12 | 00:00:00 | | 2002-08-23 | 14,98 | 146.216 | 15,22 | 14,93 | 14,98 | 00:00:00 | | 2002-08-26 | 15,01 | 71.597 | 15,16 | 14,97 | 15,01 | 00:00:00 | | 2002-08-27 | 15,16 | 311.240 | 15,21 | 14,98 | 15,16 | 00:00:00 | | 2002-08-28 | 15,27 | 185.989 | 15,27 | 15,05 | 15,27 | 00:00:00 | | 2002-08-29 | 15,20 | 302.129 | 15,25 | 15,07 | 15,20 | 00:00:00 | | 2002-08-30 | 14,98 | 387.264 | 15,34 | 14,92 | 14,98 | 00:00:00 | | 2002-09-02 | 14,90 | 164.289 | 15,18 | 14,80 | 14,90 | 00:00:00 | | 2002-09-03 | 14,65 | 189.829 | 14,70 | 14,53 | 14,65 | 00:00:00 | | 2002-09-04 | 14,81 | 138.231 | 15,05 | 14,57 | 14,81 | 00:00:00 | | 2002-09-05 | 14,70 | 483.485 | 14,80 | 14,20 | 14,70 | 00:00:00 | | 2002-09-06 | 15,25 | 323.058 | 15,26 | 14,55 | 15,25 | 00:00:00 | | 2002-09-09 | 14,97 | 301.517 | 14,98 | 14,65 | 14,97 | 00:00:00 | | 2002-09-10 | 15,02 | 106.807 | 15,20 | 14,78 | 15,02 | 00:00:00 | | 2002-09-11 | 15,23 | 528.631 | 15,23 | 14,70 | 15,23 | 00:00:00 | | 2002-09-12 | 14,95 | 652.917 | 15,27 | 14,91 | 14,95 | 00:00:00 | | 2002-09-13 | 14,82 | 222.652 | 15,08 | 14,75 | 14,82 | 00:00:00 | | 2002-09-16 | 14,80 | 39.120 | 15,09 | 14,64 | 14,80 | 00:00:00 | | 2002-09-17 | 14,73 | 254.888 | 14,87 | 14,54 | 14,73 | 00:00:00 | | 2002-09-18 | 15,05 | 112.674 | 15,05 | 14,43 | 15,05 | 00:00:00 | | 2002-09-19 | 14,98 | 264.030 | 15,20 | 14,63 | 14,98 | 00:00:00 | | 2002-09-20 | 14,60 | 753.458 | 14,64 | 14,20 | 14,60 | 00:00:00 | | 2002-09-23 | 14,27 | 739.321 | 14,63 | 14,13 | 14,27 | 00:00:00 | | 2002-09-24 | 13,53 | 253.378 | 14,27 | 13,53 | 13,53 | 00:00:00 | | 2002-09-25 | 13,94 | 512.600 | 14,16 | 13,35 | 13,94 | 00:00:00 | | 2002-09-26 | 14,07 | 405.712 | 14,14 | 13,63 | 14,07 | 00:00:00 | | 2002-09-27 | 14,34 | 316.888 | 14,53 | 14,19 | 14,34 | 00:00:00 | | 2002-09-30 | 14,18 | 313.256 | 14,38 | 13,68 | 14,18 | 00:00:00 | | 2002-10-01 | 13,95 | 640.173 | 14,27 | 13,75 | 13,95 | 00:00:00 | | 2002-10-02 | 14,28 | 379.055 | 14,28 | 13,60 | 14,28 | 00:00:00 | | 2002-10-03 | 14,30 | 321.634 | 14,67 | 14,10 | 14,30 | 00:00:00 | | 2002-10-04 | 14,13 | 205.777 | 14,62 | 13,82 | 14,13 | 00:00:00 | | 2002-10-07 | 14,00 | 349.639 | 14,01 | 13,63 | 14,00 | 00:00:00 | | 2002-10-08 | 13,98 | 614.179 | 14,18 | 13,77 | 13,98 | 00:00:00 | | 2002-10-09 | 13,69 | 478.124 | 14,03 | 13,60 | 13,69 | 00:00:00 | | 2002-10-10 | 13,62 | 472.748 | 13,88 | 13,41 | 13,62 | 00:00:00 | | 2002-10-11 | 13,67 | 392.037 | 13,77 | 13,52 | 13,67 | 00:00:00 | | 2002-10-14 | 13,91 | 645.194 | 14,09 | 13,59 | 13,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
