|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 29,44 | 1.976.600 | 29,54 | 28,51 | 28,78 | 00:00:00 | | 2003-03-14 | 29,38 | 1.785.800 | 30,04 | 29,20 | 29,76 | 00:00:00 | | 2003-03-17 | 30,62 | 2.345.400 | 30,64 | 28,26 | 29,44 | 00:00:00 | | 2003-03-18 | 31,67 | 2.437.200 | 31,68 | 30,65 | 30,67 | 00:00:00 | | 2003-03-19 | 30,51 | 2.247.800 | 32,00 | 30,18 | 31,72 | 00:00:00 | | 2003-03-20 | 29,88 | 2.928.800 | 30,69 | 29,34 | 30,20 | 00:00:00 | | 2003-03-21 | 30,70 | 1.757.400 | 30,93 | 29,40 | 30,10 | 00:00:00 | | 2003-03-24 | 28,70 | 1.312.400 | 30,46 | 28,60 | 30,29 | 00:00:00 | | 2003-03-25 | 29,75 | 1.950.200 | 29,99 | 28,35 | 28,75 | 00:00:00 | | 2003-03-26 | 29,50 | 1.180.400 | 29,98 | 29,24 | 29,67 | 00:00:00 | | 2003-03-27 | 29,59 | 979.200 | 30,00 | 29,25 | 29,35 | 00:00:00 | | 2003-03-28 | 29,34 | 1.164.600 | 29,57 | 29,22 | 29,52 | 00:00:00 | | 2003-03-31 | 28,19 | 1.110.200 | 29,17 | 27,98 | 29,17 | 00:00:00 | | 2003-04-01 | 28,28 | 1.206.200 | 28,56 | 27,80 | 28,23 | 00:00:00 | | 2003-04-02 | 29,79 | 983.400 | 30,00 | 28,70 | 28,70 | 00:00:00 | | 2003-04-03 | 32,01 | 3.326.800 | 32,64 | 30,00 | 30,07 | 00:00:00 | | 2003-04-04 | 32,40 | 1.513.200 | 32,71 | 31,99 | 32,16 | 00:00:00 | | 2003-04-07 | 32,98 | 2.134.200 | 34,24 | 32,55 | 32,69 | 00:00:00 | | 2003-04-08 | 31,97 | 2.080.800 | 33,50 | 31,89 | 33,50 | 00:00:00 | | 2003-04-09 | 31,62 | 1.067.200 | 32,65 | 31,42 | 31,86 | 00:00:00 | | 2003-04-10 | 32,75 | 1.648.400 | 32,85 | 31,05 | 31,34 | 00:00:00 | | 2003-04-11 | 33,00 | 2.987.600 | 33,38 | 32,30 | 32,45 | 00:00:00 | | 2003-04-14 | 34,35 | 1.392.200 | 34,47 | 32,96 | 33,24 | 00:00:00 | | 2003-04-15 | 34,10 | 1.445.600 | 34,76 | 33,89 | 34,43 | 00:00:00 | | 2003-04-16 | 33,30 | 1.145.000 | 34,50 | 33,10 | 34,50 | 00:00:00 | | 2003-04-17 | 34,30 | 2.170.800 | 34,88 | 32,90 | 33,30 | 00:00:00 | | 2003-04-21 | 34,23 | 1.203.400 | 34,50 | 33,68 | 34,25 | 00:00:00 | | 2003-04-22 | 34,87 | 951.600 | 35,15 | 33,66 | 34,20 | 00:00:00 | | 2003-04-23 | 34,45 | 1.054.200 | 35,15 | 33,95 | 35,15 | 00:00:00 | | 2003-04-24 | 33,95 | 1.075.400 | 34,44 | 33,62 | 34,13 | 00:00:00 | | 2003-04-25 | 33,47 | 884.400 | 33,95 | 33,00 | 33,92 | 00:00:00 | | 2003-04-28 | 34,70 | 1.412.400 | 35,15 | 33,49 | 33,50 | 00:00:00 | | 2003-04-29 | 34,39 | 1.079.000 | 34,91 | 33,82 | 34,85 | 00:00:00 | | 2003-04-30 | 34,52 | 1.203.400 | 34,83 | 33,36 | 34,26 | 00:00:00 | | 2003-05-01 | 33,71 | 1.308.600 | 34,25 | 33,00 | 34,25 | 00:00:00 | | 2003-05-02 | 34,16 | 1.567.000 | 35,00 | 33,52 | 33,75 | 00:00:00 | | 2003-05-05 | 35,12 | 1.656.600 | 35,68 | 34,07 | 34,18 | 00:00:00 | | 2003-05-06 | 35,48 | 1.452.000 | 36,04 | 34,91 | 35,00 | 00:00:00 | | 2003-05-07 | 34,57 | 1.566.800 | 35,25 | 34,25 | 35,25 | 00:00:00 | | 2003-05-08 | 34,04 | 870.600 | 34,81 | 33,95 | 34,31 | 00:00:00 | | 2003-05-09 | 34,93 | 831.600 | 35,00 | 33,60 | 33,83 | 00:00:00 | | 2003-05-12 | 35,99 | 731.200 | 36,10 | 34,37 | 35,02 | 00:00:00 | | 2003-05-13 | 35,00 | 1.185.200 | 35,83 | 34,63 | 35,82 | 00:00:00 | | 2003-05-14 | 34,48 | 1.248.200 | 35,42 | 34,34 | 34,87 | 00:00:00 | | 2003-05-15 | 34,99 | 699.400 | 35,05 | 34,45 | 34,57 | 00:00:00 | | 2003-05-16 | 34,29 | 1.279.800 | 35,09 | 34,28 | 35,01 | 00:00:00 | | 2003-05-19 | 33,11 | 1.058.200 | 34,46 | 33,10 | 34,25 | 00:00:00 | | 2003-05-20 | 32,33 | 1.349.800 | 33,36 | 32,04 | 33,21 | 00:00:00 | | 2003-05-21 | 31,60 | 3.229.400 | 32,40 | 31,08 | 32,40 | 00:00:00 | | 2003-05-22 | 31,72 | 2.019.000 | 32,28 | 31,20 | 31,60 | 00:00:00 | | 2003-05-23 | 31,87 | 1.378.400 | 31,99 | 30,97 | 31,60 | 00:00:00 | | 2003-05-27 | 32,35 | 1.093.000 | 32,85 | 31,49 | 32,50 | 00:00:00 | | 2003-05-28 | 33,02 | 2.157.800 | 33,27 | 32,28 | 32,45 | 00:00:00 | | 2003-05-29 | 32,66 | 2.212.200 | 33,40 | 32,00 | 32,98 | 00:00:00 | | 2003-05-30 | 33,43 | 1.823.800 | 33,81 | 32,50 | 32,70 | 00:00:00 | | 2003-06-02 | 34,21 | 2.129.600 | 35,56 | 33,38 | 33,50 | 00:00:00 | | 2003-06-03 | 34,33 | 1.247.200 | 34,43 | 33,94 | 34,25 | 00:00:00 | | 2003-06-04 | 34,71 | 1.875.200 | 35,09 | 34,12 | 34,53 | 00:00:00 | | 2003-06-05 | 34,35 | 1.392.200 | 34,66 | 33,98 | 34,55 | 00:00:00 | | 2003-06-06 | 33,88 | 1.143.800 | 35,12 | 33,85 | 34,61 | 00:00:00 | | 2003-06-09 | 33,13 | 1.118.200 | 34,15 | 33,09 | 33,82 | 00:00:00 | | 2003-06-10 | 34,39 | 1.088.400 | 34,44 | 33,09 | 33,13 | 00:00:00 | | 2003-06-11 | 35,25 | 1.151.200 | 35,27 | 33,71 | 34,42 | 00:00:00 | | 2003-06-12 | 35,57 | 1.343.800 | 35,65 | 35,00 | 35,26 | 00:00:00 | | 2003-06-13 | 34,84 | 1.153.000 | 35,81 | 34,36 | 35,49 | 00:00:00 | | 2003-06-16 | 36,46 | 1.279.000 | 36,58 | 34,84 | 34,84 | 00:00:00 | | 2003-06-17 | 36,64 | 1.341.600 | 37,15 | 36,00 | 36,80 | 00:00:00 | | 2003-06-18 | 35,85 | 699.600 | 36,49 | 35,53 | 36,48 | 00:00:00 | | 2003-06-19 | 34,98 | 592.400 | 35,95 | 34,77 | 35,85 | 00:00:00 | | 2003-06-20 | 35,25 | 597.200 | 35,44 | 34,76 | 35,25 | 00:00:00 | | 2003-06-23 | 34,89 | 455.200 | 35,10 | 34,60 | 34,86 | 00:00:00 | | 2003-06-24 | 34,88 | 917.000 | 35,66 | 34,72 | 34,98 | 00:00:00 | | 2003-06-25 | 34,87 | 915.600 | 35,47 | 34,37 | 34,76 | 00:00:00 | | 2003-06-26 | 34,52 | 1.649.200 | 34,74 | 33,89 | 34,36 | 00:00:00 | | 2003-06-27 | 34,21 | 927.000 | 35,02 | 33,92 | 34,26 | 00:00:00 | | 2003-06-30 | 33,94 | 668.200 | 34,60 | 33,92 | 33,99 | 00:00:00 | | 2003-07-01 | 34,29 | 1.369.400 | 34,57 | 32,90 | 33,92 | 00:00:00 | | 2003-07-02 | 35,64 | 2.417.400 | 36,17 | 33,94 | 34,35 | 00:00:00 | | 2003-07-03 | 35,02 | 1.070.000 | 35,82 | 34,65 | 35,28 | 00:00:00 | | 2003-07-07 | 35,84 | 1.052.600 | 35,99 | 34,93 | 35,07 | 00:00:00 | | 2003-07-08 | 35,96 | 911.400 | 36,33 | 35,19 | 35,79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
