|
 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 | | 2003-07-08 | 35,96 | 911.400 | 36,33 | 35,19 | 35,79 | 00:00:00 | | 2003-07-09 | 35,59 | 643.000 | 36,17 | 35,34 | 35,86 | 00:00:00 | | 2003-07-10 | 35,34 | 594.000 | 35,60 | 34,80 | 35,60 | 00:00:00 | | 2003-07-11 | 35,46 | 2.212.000 | 36,16 | 34,50 | 35,19 | 00:00:00 | | 2003-07-14 | 35,75 | 985.600 | 36,94 | 35,33 | 35,48 | 00:00:00 | | 2003-07-15 | 35,09 | 1.331.800 | 36,41 | 34,88 | 35,80 | 00:00:00 | | 2003-07-16 | 34,60 | 898.400 | 35,27 | 34,30 | 35,12 | 00:00:00 | | 2003-07-17 | 34,06 | 1.128.800 | 34,58 | 33,75 | 34,57 | 00:00:00 | | 2003-07-18 | 34,74 | 1.016.600 | 35,11 | 33,63 | 34,40 | 00:00:00 | | 2003-07-21 | 34,54 | 1.469.400 | 34,57 | 33,61 | 34,47 | 00:00:00 | | 2003-07-22 | 35,01 | 1.499.600 | 35,48 | 34,57 | 34,66 | 00:00:00 | | 2003-07-23 | 34,72 | 795.600 | 35,14 | 34,10 | 34,99 | 00:00:00 | | 2003-07-24 | 34,29 | 635.600 | 35,40 | 34,03 | 35,11 | 00:00:00 | | 2003-07-25 | 36,27 | 1.711.200 | 36,31 | 34,13 | 34,14 | 00:00:00 | | 2003-07-28 | 37,00 | 1.613.400 | 37,42 | 36,09 | 36,30 | 00:00:00 | | 2003-07-29 | 37,54 | 1.246.000 | 37,90 | 36,65 | 37,30 | 00:00:00 | | 2003-07-30 | 37,20 | 766.200 | 37,50 | 36,84 | 37,40 | 00:00:00 | | 2003-07-31 | 37,90 | 1.447.000 | 38,76 | 37,41 | 37,51 | 00:00:00 | | 2003-08-01 | 37,87 | 975.400 | 38,08 | 36,86 | 37,75 | 00:00:00 | | 2003-08-04 | 37,75 | 940.200 | 38,23 | 37,10 | 37,93 | 00:00:00 | | 2003-08-05 | 37,29 | 1.024.200 | 37,93 | 37,18 | 37,72 | 00:00:00 | | 2003-08-06 | 37,16 | 699.400 | 38,00 | 37,00 | 37,19 | 00:00:00 | | 2003-08-07 | 37,52 | 713.400 | 37,56 | 36,56 | 37,25 | 00:00:00 | | 2003-08-08 | 37,56 | 631.000 | 38,00 | 37,33 | 37,35 | 00:00:00 | | 2003-08-11 | 37,91 | 831.000 | 38,51 | 37,31 | 37,48 | 00:00:00 | | 2003-08-12 | 38,32 | 671.000 | 38,37 | 37,44 | 37,75 | 00:00:00 | | 2003-08-13 | 38,19 | 598.800 | 38,56 | 37,51 | 38,14 | 00:00:00 | | 2003-08-14 | 37,99 | 615.400 | 38,50 | 37,81 | 38,24 | 00:00:00 | | 2003-08-15 | 38,06 | 339.800 | 38,23 | 37,69 | 37,93 | 00:00:00 | | 2003-08-18 | 38,74 | 891.400 | 38,86 | 38,04 | 38,05 | 00:00:00 | | 2003-08-19 | 39,30 | 1.008.800 | 39,31 | 38,44 | 38,47 | 00:00:00 | | 2003-08-20 | 39,05 | 446.000 | 39,25 | 38,50 | 39,13 | 00:00:00 | | 2003-08-21 | 39,86 | 1.396.400 | 40,00 | 38,99 | 39,18 | 00:00:00 | | 2003-08-22 | 39,04 | 707.200 | 40,11 | 38,69 | 40,09 | 00:00:00 | | 2003-08-25 | 39,70 | 626.400 | 39,86 | 38,55 | 38,99 | 00:00:00 | | 2003-08-26 | 39,29 | 1.023.600 | 39,52 | 38,06 | 39,49 | 00:00:00 | | 2003-08-27 | 39,40 | 445.200 | 39,52 | 38,73 | 39,21 | 00:00:00 | | 2003-08-28 | 39,99 | 534.600 | 40,00 | 39,41 | 39,52 | 00:00:00 | | 2003-08-29 | 40,43 | 637.800 | 40,45 | 39,87 | 39,99 | 00:00:00 | | 2003-09-02 | 41,44 | 803.200 | 41,49 | 40,00 | 40,60 | 00:00:00 | | 2003-09-03 | 41,84 | 1.051.800 | 41,98 | 40,84 | 41,30 | 00:00:00 | | 2003-09-04 | 41,41 | 565.200 | 41,96 | 41,26 | 41,76 | 00:00:00 | | 2003-09-05 | 40,88 | 626.200 | 41,72 | 40,55 | 41,59 | 00:00:00 | | 2003-09-08 | 41,35 | 778.200 | 41,93 | 40,38 | 40,83 | 00:00:00 | | 2003-09-09 | 40,51 | 454.800 | 41,48 | 40,48 | 41,12 | 00:00:00 | | 2003-09-10 | 40,02 | 570.800 | 40,69 | 39,99 | 40,33 | 00:00:00 | | 2003-09-11 | 40,60 | 782.800 | 40,60 | 39,66 | 39,70 | 00:00:00 | | 2003-09-12 | 39,91 | 688.200 | 40,55 | 39,40 | 40,13 | 00:00:00 | | 2003-09-15 | 40,43 | 808.400 | 40,60 | 39,83 | 39,95 | 00:00:00 | | 2003-09-16 | 42,23 | 1.871.600 | 42,46 | 40,51 | 40,51 | 00:00:00 | | 2003-09-17 | 43,45 | 1.891.200 | 43,48 | 41,75 | 41,75 | 00:00:00 | | 2003-09-18 | 43,35 | 1.288.600 | 43,74 | 42,76 | 43,28 | 00:00:00 | | 2003-09-19 | 42,61 | 1.979.600 | 43,45 | 41,82 | 43,44 | 00:00:00 | | 2003-09-22 | 41,67 | 718.400 | 42,39 | 41,17 | 42,00 | 00:00:00 | | 2003-09-23 | 42,42 | 501.800 | 42,66 | 41,50 | 41,50 | 00:00:00 | | 2003-09-24 | 41,26 | 1.053.400 | 42,24 | 40,80 | 42,00 | 00:00:00 | | 2003-09-25 | 39,40 | 1.527.000 | 41,22 | 39,25 | 41,20 | 00:00:00 | | 2003-09-26 | 38,20 | 1.698.600 | 39,22 | 37,87 | 39,10 | 00:00:00 | | 2003-09-29 | 38,50 | 1.396.200 | 38,65 | 38,00 | 38,54 | 00:00:00 | | 2003-09-30 | 37,77 | 1.578.600 | 38,65 | 36,87 | 38,54 | 00:00:00 | | 2003-10-01 | 38,24 | 1.336.000 | 38,72 | 37,65 | 37,65 | 00:00:00 | | 2003-10-02 | 38,54 | 1.398.200 | 39,31 | 38,00 | 38,18 | 00:00:00 | | 2003-10-03 | 41,23 | 2.281.600 | 41,28 | 38,93 | 39,04 | 00:00:00 | | 2003-10-06 | 42,60 | 1.407.000 | 42,60 | 41,09 | 41,11 | 00:00:00 | | 2003-10-07 | 43,00 | 2.026.800 | 43,17 | 41,57 | 42,25 | 00:00:00 | | 2003-10-08 | 42,62 | 1.772.000 | 43,05 | 41,99 | 43,00 | 00:00:00 | | 2003-10-09 | 42,80 | 1.745.400 | 43,55 | 41,78 | 42,99 | 00:00:00 | | 2003-10-10 | 42,80 | 2.014.400 | 43,65 | 42,02 | 43,30 | 00:00:00 | | 2003-10-13 | 44,73 | 2.417.400 | 44,87 | 42,55 | 42,85 | 00:00:00 | | 2003-10-14 | 45,50 | 1.724.400 | 45,55 | 44,56 | 44,66 | 00:00:00 | | 2003-10-15 | 45,37 | 1.583.400 | 46,03 | 44,59 | 46,03 | 00:00:00 | | 2003-10-16 | 45,31 | 1.590.800 | 45,97 | 44,90 | 45,15 | 00:00:00 | | 2003-10-17 | 43,34 | 2.002.400 | 45,45 | 42,98 | 45,42 | 00:00:00 | | 2003-10-20 | 44,15 | 1.951.600 | 44,20 | 43,41 | 43,50 | 00:00:00 | | 2003-10-21 | 44,40 | 1.176.000 | 44,44 | 43,86 | 43,96 | 00:00:00 | | 2003-10-22 | 44,49 | 1.279.600 | 44,70 | 42,95 | 43,99 | 00:00:00 | | 2003-10-23 | 44,68 | 880.800 | 45,04 | 44,00 | 44,45 | 00:00:00 | | 2003-10-24 | 44,81 | 756.400 | 45,00 | 44,06 | 44,65 | 00:00:00 | | 2003-10-27 | 44,80 | 874.600 | 45,03 | 44,46 | 44,80 | 00:00:00 | | 2003-10-28 | 45,08 | 819.200 | 45,20 | 44,41 | 45,03 | 00:00:00 | | 2003-10-29 | 45,07 | 761.000 | 45,23 | 44,52 | 45,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
