|
 FOMENTO CONSTR. - [Ticker: FCC.MC] |     | | Última Transacción | 11,140 | Hora de Cotización | 2012-05-23 - 10:59 | | Variación | -0,520 (-4.46%) | Rango 52 Semanas | [10,260 - 21,485] | | Máximo | 11,640 | Mínimo | 11,100 | | Volumen | 117.730 | Volumen Medio (3m) | 533.977 | | Demanda / Oferta | 11,135 x 191 - 11,170 x 277 | Yield | 6,14 | | Cierre Anterior | 11,660 | PER | 0,00% | | Apertura | 11,455 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-15 | 45,71 | 428.000 | 47,10 | 45,71 | 47,10 | 00:00:00 | | 2005-06-16 | 45,70 | 490.900 | 45,87 | 45,35 | 45,64 | 00:00:00 | | 2005-06-17 | 46,50 | 164.800 | 46,60 | 45,55 | 45,85 | 00:00:00 | | 2005-06-20 | 46,65 | 353.700 | 46,65 | 45,91 | 46,50 | 00:00:00 | | 2005-06-21 | 46,23 | 234.700 | 46,67 | 45,83 | 46,67 | 00:00:00 | | 2005-06-22 | 46,00 | 1.109.700 | 46,35 | 45,87 | 46,32 | 00:00:00 | | 2005-06-23 | 46,46 | 1.072.100 | 46,69 | 45,91 | 45,93 | 00:00:00 | | 2005-06-24 | 45,80 | 204.700 | 46,15 | 45,80 | 46,00 | 00:00:00 | | 2005-06-27 | 45,83 | 319.400 | 46,15 | 45,62 | 46,15 | 00:00:00 | | 2005-06-28 | 45,92 | 577.500 | 46,28 | 45,82 | 46,00 | 00:00:00 | | 2005-06-29 | 46,48 | 701.300 | 46,63 | 46,08 | 46,26 | 00:00:00 | | 2005-06-30 | 46,59 | 445.200 | 46,72 | 45,94 | 46,60 | 00:00:00 | | 2005-07-01 | 47,48 | 192.300 | 47,48 | 46,26 | 46,26 | 00:00:00 | | 2005-07-04 | 46,39 | 195.700 | 47,03 | 46,26 | 47,03 | 00:00:00 | | 2005-07-05 | 46,62 | 386.200 | 46,83 | 46,12 | 46,25 | 00:00:00 | | 2005-07-06 | 46,81 | 219.800 | 46,96 | 46,67 | 46,96 | 00:00:00 | | 2005-07-07 | 45,28 | 429.900 | 46,50 | 43,80 | 46,40 | 00:00:00 | | 2005-07-08 | 46,31 | 151.100 | 46,43 | 45,68 | 46,17 | 00:00:00 | | 2005-07-11 | 46,88 | 141.800 | 47,08 | 46,31 | 46,31 | 00:00:00 | | 2005-07-12 | 46,90 | 346.600 | 47,35 | 46,45 | 47,15 | 00:00:00 | | 2005-07-13 | 47,10 | 253.300 | 47,40 | 47,00 | 47,40 | 00:00:00 | | 2005-07-14 | 47,29 | 206.300 | 47,40 | 47,00 | 47,15 | 00:00:00 | | 2005-07-15 | 46,71 | 130.600 | 47,29 | 46,63 | 47,10 | 00:00:00 | | 2005-07-18 | 46,55 | 82.900 | 46,99 | 46,45 | 46,99 | 00:00:00 | | 2005-07-19 | 47,00 | 321.000 | 47,00 | 45,95 | 46,38 | 00:00:00 | | 2005-07-20 | 47,11 | 174.800 | 47,26 | 46,55 | 46,95 | 00:00:00 | | 2005-07-21 | 46,86 | 285.700 | 47,30 | 46,50 | 46,98 | 00:00:00 | | 2005-07-22 | 46,97 | 80.900 | 47,11 | 46,75 | 46,75 | 00:00:00 | | 2005-07-25 | 46,80 | 166.700 | 47,10 | 46,60 | 47,00 | 00:00:00 | | 2005-07-26 | 46,98 | 111.200 | 47,05 | 46,50 | 46,73 | 00:00:00 | | 2005-07-27 | 46,95 | 120.400 | 46,95 | 46,65 | 46,77 | 00:00:00 | | 2005-07-28 | 46,67 | 221.300 | 47,11 | 46,45 | 46,71 | 00:00:00 | | 2005-07-29 | 46,49 | 133.300 | 46,85 | 46,28 | 46,85 | 00:00:00 | | 2005-08-01 | 46,79 | 174.400 | 46,95 | 46,30 | 46,38 | 00:00:00 | | 2005-08-02 | 46,69 | 145.400 | 46,79 | 46,31 | 46,49 | 00:00:00 | | 2005-08-03 | 47,00 | 226.000 | 47,16 | 46,41 | 46,41 | 00:00:00 | | 2005-08-04 | 46,93 | 222.100 | 47,15 | 46,72 | 46,72 | 00:00:00 | | 2005-08-05 | 46,50 | 266.000 | 46,81 | 46,46 | 46,80 | 00:00:00 | | 2005-08-08 | 46,70 | 341.600 | 47,00 | 46,38 | 46,38 | 00:00:00 | | 2005-08-09 | 47,47 | 460.700 | 47,47 | 46,50 | 46,50 | 00:00:00 | | 2005-08-10 | 48,65 | 333.200 | 48,75 | 47,35 | 47,40 | 00:00:00 | | 2005-08-11 | 47,94 | 556.000 | 48,40 | 47,52 | 48,28 | 00:00:00 | | 2005-08-12 | 47,47 | 216.000 | 48,20 | 47,31 | 48,15 | 00:00:00 | | 2005-08-15 | 47,54 | 59.300 | 47,95 | 47,46 | 47,61 | 00:00:00 | | 2005-08-16 | 47,74 | 95.300 | 48,07 | 47,05 | 47,73 | 00:00:00 | | 2005-08-17 | 46,86 | 182.300 | 47,64 | 46,75 | 47,40 | 00:00:00 | | 2005-08-18 | 46,80 | 124.900 | 47,09 | 46,66 | 47,09 | 00:00:00 | | 2005-08-19 | 47,30 | 137.300 | 47,42 | 46,63 | 47,06 | 00:00:00 | | 2005-08-22 | 47,13 | 39.300 | 47,34 | 46,99 | 47,12 | 00:00:00 | | 2005-08-23 | 46,97 | 88.100 | 47,20 | 46,71 | 47,20 | 00:00:00 | | 2005-08-24 | 46,82 | 182.100 | 47,05 | 46,50 | 46,69 | 00:00:00 | | 2005-08-25 | 46,32 | 162.900 | 46,86 | 46,17 | 46,51 | 00:00:00 | | 2005-08-26 | 46,39 | 135.400 | 46,79 | 46,17 | 46,17 | 00:00:00 | | 2005-08-29 | 45,59 | 187.700 | 46,35 | 45,20 | 46,11 | 00:00:00 | | 2005-08-30 | 46,25 | 159.500 | 46,64 | 45,56 | 45,59 | 00:00:00 | | 2005-08-31 | 46,60 | 488.400 | 46,89 | 45,94 | 46,03 | 00:00:00 | | 2005-09-01 | 47,17 | 150.400 | 47,54 | 46,62 | 46,62 | 00:00:00 | | 2005-09-02 | 47,13 | 185.000 | 47,89 | 46,60 | 46,60 | 00:00:00 | | 2005-09-05 | 47,40 | 92.200 | 47,78 | 46,73 | 47,13 | 00:00:00 | | 2005-09-06 | 47,39 | 311.900 | 47,80 | 46,71 | 47,50 | 00:00:00 | | 2005-09-07 | 47,66 | 358.100 | 47,90 | 47,30 | 47,69 | 00:00:00 | | 2005-09-08 | 48,00 | 271.300 | 48,00 | 47,33 | 47,49 | 00:00:00 | | 2005-09-09 | 48,15 | 153.700 | 48,20 | 47,48 | 47,99 | 00:00:00 | | 2005-09-12 | 48,06 | 389.900 | 48,27 | 47,84 | 48,03 | 00:00:00 | | 2005-09-13 | 47,61 | 205.000 | 48,25 | 47,24 | 47,89 | 00:00:00 | | 2005-09-14 | 47,50 | 233.900 | 47,78 | 47,38 | 47,61 | 00:00:00 | | 2005-09-15 | 47,94 | 289.500 | 47,94 | 47,41 | 47,63 | 00:00:00 | | 2005-09-16 | 48,70 | 1.731.500 | 49,02 | 47,48 | 47,48 | 00:00:00 | | 2005-09-19 | 48,81 | 196.200 | 49,38 | 48,50 | 48,70 | 00:00:00 | | 2005-09-20 | 49,16 | 212.200 | 49,65 | 48,80 | 49,00 | 00:00:00 | | 2005-09-21 | 48,27 | 332.100 | 49,36 | 48,03 | 49,31 | 00:00:00 | | 2005-09-22 | 47,91 | 516.700 | 48,44 | 47,72 | 48,20 | 00:00:00 | | 2005-09-23 | 48,81 | 227.200 | 49,17 | 48,01 | 48,09 | 00:00:00 | | 2005-09-26 | 49,40 | 381.500 | 49,65 | 48,40 | 48,91 | 00:00:00 | | 2005-09-27 | 49,66 | 218.800 | 49,75 | 48,91 | 49,50 | 00:00:00 | | 2005-09-28 | 49,95 | 315.900 | 50,00 | 49,44 | 49,88 | 00:00:00 | | 2005-09-29 | 49,50 | 310.400 | 50,50 | 49,41 | 50,15 | 00:00:00 | | 2005-09-30 | 49,59 | 236.000 | 50,20 | 49,31 | 49,69 | 00:00:00 | | 2005-10-03 | 49,88 | 117.700 | 49,99 | 49,63 | 49,67 | 00:00:00 | | 2005-10-04 | 50,10 | 175.100 | 50,10 | 49,89 | 50,00 | 00:00:00 | | 2005-10-05 | 49,90 | 219.200 | 50,20 | 49,41 | 50,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
