|
 Fastenal Company - [Ticker: FAST] |     | | Última Transacción | 44,040 | Hora de Cotización | 2012-05-22 - 21:00 | | Variación | +0,890 (+2,060%) | Rango 52 Semanas | [29,140 - 55,050] | | Máximo | 44,470 | Mínimo | 43,130 | | Volumen | 2.482.973 | Volumen Medio (3m) | 2.616.110 | | Demanda / Oferta | 43,340 x 100 - 44,740 x 100 | Yield | 1,41 | | Cierre Anterior | 43,150 | PER | 33,71% | | Apertura | 43,350 | EPS | 1,28 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | 2012-05-23 | | Capitalización Bursátil | 13 | Objetivo Estimado 1 Año | 49,500 | | 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 FAST desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 42,44 | 490.800 | 45,00 | 42,00 | 44,75 | 00:00:00 | | 2000-01-04 | 40,00 | 435.600 | 42,50 | 39,94 | 42,13 | 00:00:00 | | 2000-01-05 | 41,69 | 972.400 | 41,94 | 39,75 | 39,94 | 00:00:00 | | 2000-01-06 | 41,69 | 380.800 | 42,38 | 41,25 | 41,88 | 00:00:00 | | 2000-01-07 | 41,63 | 1.220.800 | 42,25 | 41,50 | 41,69 | 00:00:00 | | 2000-01-10 | 40,56 | 650.800 | 41,75 | 40,50 | 41,75 | 00:00:00 | | 2000-01-11 | 40,88 | 1.200.000 | 41,25 | 40,50 | 40,50 | 00:00:00 | | 2000-01-12 | 40,09 | 972.400 | 41,00 | 39,88 | 40,63 | 00:00:00 | | 2000-01-13 | 46,25 | 3.058.800 | 48,69 | 40,06 | 40,06 | 00:00:00 | | 2000-01-14 | 44,94 | 1.271.200 | 46,50 | 44,88 | 46,25 | 00:00:00 | | 2000-01-18 | 44,44 | 693.600 | 45,50 | 44,38 | 44,88 | 00:00:00 | | 2000-01-19 | 47,88 | 1.921.200 | 49,94 | 45,38 | 45,56 | 00:00:00 | | 2000-01-20 | 48,81 | 2.406.800 | 50,38 | 48,25 | 48,94 | 00:00:00 | | 2000-01-21 | 48,97 | 1.737.600 | 49,44 | 48,25 | 48,75 | 00:00:00 | | 2000-01-24 | 46,06 | 642.000 | 49,00 | 45,50 | 48,88 | 00:00:00 | | 2000-01-25 | 47,06 | 727.600 | 47,63 | 45,88 | 46,25 | 00:00:00 | | 2000-01-26 | 49,13 | 720.000 | 49,25 | 47,06 | 47,13 | 00:00:00 | | 2000-01-27 | 49,25 | 924.400 | 50,13 | 47,50 | 48,75 | 00:00:00 | | 2000-01-28 | 46,91 | 1.002.000 | 49,25 | 46,75 | 49,25 | 00:00:00 | | 2000-01-31 | 43,75 | 1.495.600 | 47,50 | 43,44 | 47,50 | 00:00:00 | | 2000-02-01 | 45,19 | 822.000 | 46,88 | 43,88 | 43,88 | 00:00:00 | | 2000-02-02 | 47,84 | 1.034.400 | 48,50 | 45,19 | 45,25 | 00:00:00 | | 2000-02-03 | 48,50 | 674.400 | 49,75 | 47,56 | 47,56 | 00:00:00 | | 2000-02-04 | 49,19 | 262.400 | 49,56 | 47,81 | 48,13 | 00:00:00 | | 2000-02-07 | 49,06 | 443.600 | 49,38 | 48,13 | 49,13 | 00:00:00 | | 2000-02-08 | 49,06 | 701.200 | 49,63 | 47,81 | 49,25 | 00:00:00 | | 2000-02-09 | 47,88 | 528.800 | 49,00 | 47,88 | 48,81 | 00:00:00 | | 2000-02-10 | 47,06 | 1.139.200 | 47,63 | 46,13 | 47,63 | 00:00:00 | | 2000-02-11 | 46,50 | 462.000 | 47,06 | 46,38 | 46,88 | 00:00:00 | | 2000-02-14 | 47,00 | 417.600 | 47,19 | 46,38 | 46,56 | 00:00:00 | | 2000-02-15 | 45,94 | 1.182.400 | 47,00 | 45,75 | 47,00 | 00:00:00 | | 2000-02-16 | 44,75 | 545.600 | 45,69 | 44,75 | 45,25 | 00:00:00 | | 2000-02-17 | 44,88 | 537.600 | 45,56 | 43,38 | 44,75 | 00:00:00 | | 2000-02-18 | 44,19 | 645.600 | 45,38 | 44,13 | 44,88 | 00:00:00 | | 2000-02-22 | 42,38 | 676.400 | 44,13 | 41,88 | 44,00 | 00:00:00 | | 2000-02-23 | 43,47 | 560.000 | 43,75 | 41,81 | 42,00 | 00:00:00 | | 2000-02-24 | 42,13 | 570.800 | 43,75 | 42,00 | 43,75 | 00:00:00 | | 2000-02-25 | 42,00 | 506.800 | 43,31 | 42,00 | 42,13 | 00:00:00 | | 2000-02-28 | 41,88 | 864.400 | 42,13 | 40,42 | 41,88 | 00:00:00 | | 2000-02-29 | 44,19 | 786.400 | 44,88 | 41,69 | 42,19 | 00:00:00 | | 2000-03-01 | 45,44 | 729.200 | 45,81 | 43,06 | 43,50 | 00:00:00 | | 2000-03-02 | 42,50 | 837.600 | 45,44 | 42,50 | 45,31 | 00:00:00 | | 2000-03-03 | 44,38 | 1.047.600 | 44,50 | 42,50 | 42,88 | 00:00:00 | | 2000-03-06 | 43,31 | 772.000 | 44,13 | 42,50 | 44,00 | 00:00:00 | | 2000-03-07 | 41,06 | 604.400 | 43,50 | 40,88 | 43,38 | 00:00:00 | | 2000-03-08 | 41,13 | 486.400 | 41,50 | 40,69 | 41,13 | 00:00:00 | | 2000-03-09 | 41,06 | 754.400 | 41,50 | 40,88 | 41,50 | 00:00:00 | | 2000-03-10 | 38,00 | 1.406.800 | 41,06 | 38,00 | 41,06 | 00:00:00 | | 2000-03-13 | 37,75 | 886.800 | 38,25 | 36,50 | 38,13 | 00:00:00 | | 2000-03-14 | 35,69 | 1.244.400 | 38,50 | 35,69 | 38,00 | 00:00:00 | | 2000-03-15 | 39,38 | 2.929.200 | 39,75 | 35,81 | 36,38 | 00:00:00 | | 2000-03-16 | 44,06 | 4.192.000 | 44,50 | 40,88 | 40,88 | 00:00:00 | | 2000-03-17 | 43,69 | 1.336.800 | 44,94 | 41,13 | 42,00 | 00:00:00 | | 2000-03-20 | 43,00 | 1.376.800 | 44,44 | 42,63 | 44,31 | 00:00:00 | | 2000-03-21 | 45,88 | 1.207.600 | 46,00 | 42,50 | 43,00 | 00:00:00 | | 2000-03-22 | 47,13 | 2.290.000 | 47,25 | 45,38 | 45,88 | 00:00:00 | | 2000-03-23 | 45,88 | 933.200 | 47,13 | 44,75 | 46,25 | 00:00:00 | | 2000-03-24 | 47,13 | 208.000 | 47,25 | 46,00 | 46,06 | 00:00:00 | | 2000-03-27 | 45,00 | 286.400 | 48,00 | 45,00 | 47,75 | 00:00:00 | | 2000-03-28 | 46,63 | 426.400 | 47,50 | 45,00 | 45,63 | 00:00:00 | | 2000-03-29 | 46,81 | 538.000 | 47,00 | 46,50 | 46,63 | 00:00:00 | | 2000-03-30 | 46,88 | 566.800 | 47,38 | 46,38 | 46,88 | 00:00:00 | | 2000-03-31 | 47,88 | 1.498.800 | 48,63 | 46,44 | 46,50 | 00:00:00 | | 2000-04-03 | 45,19 | 850.000 | 48,25 | 45,00 | 47,75 | 00:00:00 | | 2000-04-04 | 45,50 | 690.000 | 46,56 | 44,75 | 45,56 | 00:00:00 | | 2000-04-05 | 44,88 | 294.400 | 45,50 | 42,06 | 45,50 | 00:00:00 | | 2000-04-06 | 46,38 | 622.400 | 47,94 | 45,00 | 45,06 | 00:00:00 | | 2000-04-07 | 48,31 | 660.800 | 48,44 | 46,38 | 46,66 | 00:00:00 | | 2000-04-10 | 50,50 | 2.103.600 | 52,44 | 48,00 | 48,00 | 00:00:00 | | 2000-04-11 | 50,97 | 1.200.000 | 51,06 | 49,25 | 50,75 | 00:00:00 | | 2000-04-12 | 56,50 | 6.130.000 | 57,75 | 51,88 | 51,88 | 00:00:00 | | 2000-04-13 | 58,13 | 3.898.800 | 58,75 | 55,00 | 55,44 | 00:00:00 | | 2000-04-14 | 58,13 | 5.102.400 | 59,25 | 55,88 | 57,50 | 00:00:00 | | 2000-04-17 | 57,81 | 3.723.200 | 58,00 | 55,25 | 57,25 | 00:00:00 | | 2000-04-18 | 56,25 | 1.642.400 | 57,84 | 55,69 | 57,69 | 00:00:00 | | 2000-04-19 | 54,25 | 1.400.000 | 56,50 | 54,00 | 56,50 | 00:00:00 | | 2000-04-20 | 53,75 | 1.019.200 | 54,69 | 53,50 | 54,00 | 00:00:00 | | 2000-04-24 | 58,00 | 2.402.400 | 59,50 | 52,63 | 52,75 | 00:00:00 | | 2000-04-25 | 57,63 | 1.835.600 | 59,13 | 57,38 | 58,50 | 00:00:00 | | 2000-04-26 | 55,19 | 632.400 | 58,75 | 53,50 | 57,50 | 00:00:00 | | 2000-04-27 | 57,38 | 594.400 | 57,38 | 53,25 | 53,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
