|
 Fastenal Company - [Ticker: FAST] |     | | Última Transacción | 59,930 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,670 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 60,450 | Mínimo | 59,720 | | Volumen | 251.514 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 46,860 x 1.000 - 46,870 x 1.000 | Yield | | | Cierre Anterior | 59,260 | PER | 0,00% | | Apertura | 60,000 | 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 FAST desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 33,17 | 392.800 | 33,34 | 32,24 | 32,50 | 00:00:00 | | 2002-11-15 | 33,95 | 1.250.200 | 34,00 | 33,00 | 33,11 | 00:00:00 | | 2002-11-18 | 33,60 | 1.125.600 | 34,49 | 33,40 | 34,00 | 00:00:00 | | 2002-11-19 | 33,09 | 726.800 | 33,95 | 32,88 | 33,65 | 00:00:00 | | 2002-11-20 | 32,65 | 1.116.000 | 33,03 | 32,41 | 32,90 | 00:00:00 | | 2002-11-21 | 33,23 | 1.286.800 | 33,23 | 32,45 | 32,65 | 00:00:00 | | 2002-11-22 | 34,04 | 1.617.600 | 34,45 | 33,07 | 33,36 | 00:00:00 | | 2002-11-25 | 33,31 | 1.767.200 | 34,30 | 32,86 | 33,95 | 00:00:00 | | 2002-11-26 | 33,01 | 786.600 | 33,82 | 33,01 | 33,25 | 00:00:00 | | 2002-11-27 | 35,66 | 1.512.000 | 35,68 | 33,00 | 33,27 | 00:00:00 | | 2002-11-29 | 35,73 | 556.400 | 36,31 | 35,40 | 35,66 | 00:00:00 | | 2002-12-02 | 35,93 | 1.703.000 | 36,37 | 35,47 | 36,05 | 00:00:00 | | 2002-12-03 | 36,22 | 1.282.400 | 36,70 | 35,50 | 35,91 | 00:00:00 | | 2002-12-04 | 36,84 | 2.275.200 | 37,48 | 35,90 | 35,95 | 00:00:00 | | 2002-12-05 | 37,70 | 2.155.200 | 38,00 | 36,67 | 37,64 | 00:00:00 | | 2002-12-06 | 38,25 | 1.804.200 | 39,00 | 37,00 | 37,48 | 00:00:00 | | 2002-12-09 | 37,46 | 1.666.600 | 38,05 | 37,35 | 37,75 | 00:00:00 | | 2002-12-10 | 37,60 | 2.270.600 | 38,40 | 37,22 | 37,44 | 00:00:00 | | 2002-12-11 | 37,96 | 1.798.600 | 38,20 | 37,33 | 37,40 | 00:00:00 | | 2002-12-12 | 37,86 | 1.328.600 | 38,17 | 37,50 | 38,10 | 00:00:00 | | 2002-12-13 | 37,83 | 2.003.000 | 37,96 | 37,32 | 37,40 | 00:00:00 | | 2002-12-16 | 38,92 | 3.180.600 | 39,39 | 37,33 | 37,79 | 00:00:00 | | 2002-12-17 | 38,36 | 2.311.000 | 39,15 | 38,22 | 38,95 | 00:00:00 | | 2002-12-18 | 37,83 | 1.952.400 | 38,40 | 37,56 | 38,25 | 00:00:00 | | 2002-12-19 | 38,37 | 3.245.000 | 39,30 | 37,50 | 37,83 | 00:00:00 | | 2002-12-20 | 38,04 | 12.910.000 | 39,00 | 37,25 | 38,99 | 00:00:00 | | 2002-12-23 | 39,11 | 2.584.200 | 39,22 | 38,00 | 38,00 | 00:00:00 | | 2002-12-24 | 38,50 | 471.000 | 38,87 | 38,36 | 38,69 | 00:00:00 | | 2002-12-26 | 38,33 | 718.200 | 39,00 | 37,94 | 38,27 | 00:00:00 | | 2002-12-27 | 37,57 | 726.200 | 38,38 | 37,54 | 37,89 | 00:00:00 | | 2002-12-30 | 37,45 | 937.800 | 37,88 | 36,63 | 37,50 | 00:00:00 | | 2002-12-31 | 37,39 | 2.201.200 | 37,89 | 36,97 | 37,09 | 00:00:00 | | 2003-01-02 | 38,77 | 2.766.800 | 38,91 | 36,67 | 37,37 | 00:00:00 | | 2003-01-03 | 38,24 | 2.572.000 | 38,85 | 38,03 | 38,70 | 00:00:00 | | 2003-01-06 | 37,67 | 3.150.000 | 38,75 | 37,56 | 38,30 | 00:00:00 | | 2003-01-07 | 37,00 | 2.324.800 | 37,54 | 36,70 | 37,54 | 00:00:00 | | 2003-01-08 | 35,90 | 1.883.800 | 36,89 | 35,79 | 36,72 | 00:00:00 | | 2003-01-09 | 35,98 | 2.690.200 | 36,52 | 35,53 | 35,90 | 00:00:00 | | 2003-01-10 | 35,76 | 1.428.400 | 36,08 | 35,15 | 35,69 | 00:00:00 | | 2003-01-13 | 35,35 | 2.165.600 | 36,29 | 35,00 | 36,29 | 00:00:00 | | 2003-01-14 | 36,06 | 1.034.600 | 36,09 | 35,17 | 35,47 | 00:00:00 | | 2003-01-15 | 34,87 | 833.200 | 36,20 | 34,80 | 36,12 | 00:00:00 | | 2003-01-16 | 34,94 | 621.200 | 35,70 | 34,35 | 34,90 | 00:00:00 | | 2003-01-17 | 34,38 | 765.200 | 35,57 | 34,20 | 34,98 | 00:00:00 | | 2003-01-21 | 33,98 | 2.272.400 | 34,70 | 33,24 | 34,57 | 00:00:00 | | 2003-01-22 | 34,19 | 1.763.800 | 35,15 | 33,55 | 34,25 | 00:00:00 | | 2003-01-23 | 34,44 | 832.800 | 34,69 | 33,66 | 34,49 | 00:00:00 | | 2003-01-24 | 33,77 | 1.304.400 | 34,25 | 33,24 | 34,25 | 00:00:00 | | 2003-01-27 | 32,96 | 1.289.400 | 34,02 | 32,77 | 33,45 | 00:00:00 | | 2003-01-28 | 33,18 | 756.800 | 33,62 | 32,95 | 33,00 | 00:00:00 | | 2003-01-29 | 33,75 | 1.154.400 | 34,19 | 32,26 | 33,13 | 00:00:00 | | 2003-01-30 | 32,68 | 1.000.200 | 34,10 | 32,63 | 33,80 | 00:00:00 | | 2003-01-31 | 33,12 | 730.200 | 33,73 | 32,25 | 32,49 | 00:00:00 | | 2003-02-03 | 33,17 | 962.800 | 33,29 | 32,31 | 33,00 | 00:00:00 | | 2003-02-04 | 32,61 | 707.400 | 32,96 | 32,14 | 32,86 | 00:00:00 | | 2003-02-05 | 33,04 | 1.255.400 | 34,01 | 32,50 | 33,15 | 00:00:00 | | 2003-02-06 | 32,27 | 776.200 | 33,21 | 31,98 | 33,01 | 00:00:00 | | 2003-02-07 | 31,86 | 697.000 | 32,50 | 31,80 | 32,01 | 00:00:00 | | 2003-02-10 | 31,93 | 691.600 | 32,36 | 31,39 | 32,05 | 00:00:00 | | 2003-02-11 | 31,54 | 844.400 | 32,60 | 31,30 | 32,00 | 00:00:00 | | 2003-02-12 | 31,30 | 650.600 | 31,75 | 31,09 | 31,49 | 00:00:00 | | 2003-02-13 | 31,44 | 1.001.200 | 31,50 | 30,65 | 31,32 | 00:00:00 | | 2003-02-14 | 31,75 | 997.400 | 31,96 | 31,08 | 31,49 | 00:00:00 | | 2003-02-18 | 32,63 | 1.503.200 | 32,71 | 31,99 | 32,00 | 00:00:00 | | 2003-02-19 | 32,32 | 856.600 | 32,60 | 31,88 | 32,00 | 00:00:00 | | 2003-02-20 | 32,19 | 601.400 | 32,60 | 31,89 | 32,40 | 00:00:00 | | 2003-02-21 | 32,72 | 830.200 | 32,78 | 31,60 | 32,25 | 00:00:00 | | 2003-02-24 | 32,30 | 1.540.200 | 32,70 | 32,20 | 32,59 | 00:00:00 | | 2003-02-25 | 32,40 | 1.137.000 | 32,50 | 31,14 | 32,15 | 00:00:00 | | 2003-02-26 | 31,99 | 790.800 | 32,81 | 31,89 | 32,14 | 00:00:00 | | 2003-02-27 | 32,67 | 1.120.400 | 33,16 | 31,30 | 31,67 | 00:00:00 | | 2003-02-28 | 33,26 | 1.397.800 | 34,09 | 32,70 | 32,90 | 00:00:00 | | 2003-03-03 | 32,15 | 969.200 | 33,50 | 32,00 | 33,35 | 00:00:00 | | 2003-03-04 | 30,64 | 1.224.600 | 32,13 | 30,43 | 32,03 | 00:00:00 | | 2003-03-05 | 29,93 | 2.981.200 | 30,49 | 28,96 | 30,45 | 00:00:00 | | 2003-03-06 | 28,79 | 2.061.000 | 29,94 | 28,69 | 29,94 | 00:00:00 | | 2003-03-07 | 28,74 | 1.985.600 | 29,05 | 28,13 | 29,05 | 00:00:00 | | 2003-03-10 | 28,04 | 1.511.200 | 28,73 | 27,51 | 28,73 | 00:00:00 | | 2003-03-11 | 27,91 | 1.509.800 | 28,46 | 27,86 | 27,86 | 00:00:00 | | 2003-03-12 | 28,26 | 1.444.000 | 28,32 | 27,74 | 27,80 | 00:00:00 | | 2003-03-13 | 29,44 | 1.976.600 | 29,54 | 28,51 | 28,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
