Última Hora: "Acidente arrepiante com um carro de equipa na Volta a Espanha - Record" Sat, 24 Aug 2019 18:10:00 GMT    "Parece impossível. Chuva e trovoada deixam cinco distritos sob alerta laranja - Observador" Sun, 25 Aug 2019 18:28:29 GMT    "Marques Mendes: ?António Costa atacou forte e feio o Bloco? - ECO Economia Online" Sun, 25 Aug 2019 20:37:30 GMT    "Forças Armadas brasileiras começam a chegar à Amazónia - SIC Notícias" Sun, 25 Aug 2019 17:45:00 GMT    "Duas pessoas sequestradas e baleadas durante assalto na Lourinhã - TVI24" Sun, 25 Aug 2019 20:01:43 GMT    "G7. Irão foi a surpresa do G7 com visita de Zarif à cimeira - PÚBLICO" Sun, 25 Aug 2019 18:14:00 GMT   "Ryanair diz que voos saíram hoje como planeado apesar da greve - Notícias ao Minuto" Sun, 25 Aug 2019 12:37:05 GMT    "Cuidado: calor intenso deixa sete distritos em aviso amarelo - NiT New in Town" Sat, 24 Aug 2019 10:07:00 GMT    "PCP acusa PS de se aliar a PSD e CDS para tirar direitos a trabalhadores - Notícias ao Minuto" Sat, 24 Aug 2019 18:29:01 GMT    "Costa quer transformar a riqueza do interior em ?riqueza nacional? - Observador" Sun, 25 Aug 2019 19:57:58 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,670 (+1,010%) Fastenal Company - [Ticker: FAST]Gráfico Fastenal Company  Noticias Fastenal Company  Descargar Históricos de Metastock Fastenal Company y Otros  Análisis Técnico Fastenal Company  
Última Transacción59,930Hora de Cotización2018-12-03 - 00:00:00
Variación+0,670 (+1,010%)Rango 52 Semanas[0,000 - 0,000]
Máximo60,450Mínimo59,720
Volumen251.514Volumen Medio (3m)0
Demanda / Oferta46,860 x 1.000 - 46,870 x 1.000Yield
Cierre Anterior59,260PER0,00%
Apertura60,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 FAST desde 2000-01-01 hasta 2019-08-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0342,44490.80045,0042,0044,7500:00:00
2000-01-0440,00435.60042,5039,9442,1300:00:00
2000-01-0541,69972.40041,9439,7539,9400:00:00
2000-01-0641,69380.80042,3841,2541,8800:00:00
2000-01-0741,631.220.80042,2541,5041,6900:00:00
2000-01-1040,56650.80041,7540,5041,7500:00:00
2000-01-1140,881.200.00041,2540,5040,5000:00:00
2000-01-1240,09972.40041,0039,8840,6300:00:00
2000-01-1346,253.058.80048,6940,0640,0600:00:00
2000-01-1444,941.271.20046,5044,8846,2500:00:00
2000-01-1844,44693.60045,5044,3844,8800:00:00
2000-01-1947,881.921.20049,9445,3845,5600:00:00
2000-01-2048,812.406.80050,3848,2548,9400:00:00
2000-01-2148,971.737.60049,4448,2548,7500:00:00
2000-01-2446,06642.00049,0045,5048,8800:00:00
2000-01-2547,06727.60047,6345,8846,2500:00:00
2000-01-2649,13720.00049,2547,0647,1300:00:00
2000-01-2749,25924.40050,1347,5048,7500:00:00
2000-01-2846,911.002.00049,2546,7549,2500:00:00
2000-01-3143,751.495.60047,5043,4447,5000:00:00
2000-02-0145,19822.00046,8843,8843,8800:00:00
2000-02-0247,841.034.40048,5045,1945,2500:00:00
2000-02-0348,50674.40049,7547,5647,5600:00:00
2000-02-0449,19262.40049,5647,8148,1300:00:00
2000-02-0749,06443.60049,3848,1349,1300:00:00
2000-02-0849,06701.20049,6347,8149,2500:00:00
2000-02-0947,88528.80049,0047,8848,8100:00:00
2000-02-1047,061.139.20047,6346,1347,6300:00:00
2000-02-1146,50462.00047,0646,3846,8800:00:00
2000-02-1447,00417.60047,1946,3846,5600:00:00
2000-02-1545,941.182.40047,0045,7547,0000:00:00
2000-02-1644,75545.60045,6944,7545,2500:00:00
2000-02-1744,88537.60045,5643,3844,7500:00:00
2000-02-1844,19645.60045,3844,1344,8800:00:00
2000-02-2242,38676.40044,1341,8844,0000:00:00
2000-02-2343,47560.00043,7541,8142,0000:00:00
2000-02-2442,13570.80043,7542,0043,7500:00:00
2000-02-2542,00506.80043,3142,0042,1300:00:00
2000-02-2841,88864.40042,1340,4241,8800:00:00
2000-02-2944,19786.40044,8841,6942,1900:00:00
2000-03-0145,44729.20045,8143,0643,5000:00:00
2000-03-0242,50837.60045,4442,5045,3100:00:00
2000-03-0344,381.047.60044,5042,5042,8800:00:00
2000-03-0643,31772.00044,1342,5044,0000:00:00
2000-03-0741,06604.40043,5040,8843,3800:00:00
2000-03-0841,13486.40041,5040,6941,1300:00:00
2000-03-0941,06754.40041,5040,8841,5000:00:00
2000-03-1038,001.406.80041,0638,0041,0600:00:00
2000-03-1337,75886.80038,2536,5038,1300:00:00
2000-03-1435,691.244.40038,5035,6938,0000:00:00
2000-03-1539,382.929.20039,7535,8136,3800:00:00
2000-03-1644,064.192.00044,5040,8840,8800:00:00
2000-03-1743,691.336.80044,9441,1342,0000:00:00
2000-03-2043,001.376.80044,4442,6344,3100:00:00
2000-03-2145,881.207.60046,0042,5043,0000:00:00
2000-03-2247,132.290.00047,2545,3845,8800:00:00
2000-03-2345,88933.20047,1344,7546,2500:00:00
2000-03-2447,13208.00047,2546,0046,0600:00:00
2000-03-2745,00286.40048,0045,0047,7500:00:00
2000-03-2846,63426.40047,5045,0045,6300:00:00
2000-03-2946,81538.00047,0046,5046,6300:00:00
2000-03-3046,88566.80047,3846,3846,8800:00:00
2000-03-3147,881.498.80048,6346,4446,5000:00:00
2000-04-0345,19850.00048,2545,0047,7500:00:00
2000-04-0445,50690.00046,5644,7545,5600:00:00
2000-04-0544,88294.40045,5042,0645,5000:00:00
2000-04-0646,38622.40047,9445,0045,0600:00:00
2000-04-0748,31660.80048,4446,3846,6600:00:00
2000-04-1050,502.103.60052,4448,0048,0000:00:00
2000-04-1150,971.200.00051,0649,2550,7500:00:00
2000-04-1256,506.130.00057,7551,8851,8800:00:00
2000-04-1358,133.898.80058,7555,0055,4400:00:00
2000-04-1458,135.102.40059,2555,8857,5000:00:00
2000-04-1757,813.723.20058,0055,2557,2500:00:00
2000-04-1856,251.642.40057,8455,6957,6900:00:00
2000-04-1954,251.400.00056,5054,0056,5000:00:00
2000-04-2053,751.019.20054,6953,5054,0000:00:00
2000-04-2458,002.402.40059,5052,6352,7500:00:00
2000-04-2557,631.835.60059,1357,3858,5000:00:00
2000-04-2655,19632.40058,7553,5057,5000:00:00
2000-04-2757,38594.40057,3853,2553,7500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters