|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 48,28 | 809.200 | 48,44 | 47,78 | 48,17 | 00:00:00 | | 2004-02-26 | 48,93 | 686.400 | 49,09 | 48,25 | 49,00 | 00:00:00 | | 2004-02-27 | 48,44 | 773.000 | 49,28 | 47,94 | 48,27 | 00:00:00 | | 2004-03-01 | 48,80 | 542.000 | 49,03 | 48,27 | 48,58 | 00:00:00 | | 2004-03-02 | 48,54 | 623.200 | 49,15 | 48,20 | 48,68 | 00:00:00 | | 2004-03-03 | 48,08 | 1.378.400 | 48,99 | 47,80 | 48,24 | 00:00:00 | | 2004-03-04 | 47,60 | 1.246.000 | 48,10 | 47,27 | 47,85 | 00:00:00 | | 2004-03-05 | 48,43 | 929.400 | 49,05 | 47,16 | 47,22 | 00:00:00 | | 2004-03-08 | 48,19 | 685.200 | 48,85 | 47,81 | 48,51 | 00:00:00 | | 2004-03-09 | 47,50 | 1.242.800 | 48,22 | 47,50 | 47,85 | 00:00:00 | | 2004-03-10 | 45,69 | 1.257.400 | 47,35 | 45,69 | 47,27 | 00:00:00 | | 2004-03-11 | 44,80 | 2.083.000 | 45,70 | 44,53 | 45,55 | 00:00:00 | | 2004-03-12 | 44,69 | 2.124.400 | 45,08 | 43,87 | 44,85 | 00:00:00 | | 2004-03-15 | 47,13 | 2.659.000 | 47,30 | 44,50 | 44,76 | 00:00:00 | | 2004-03-16 | 47,86 | 1.727.200 | 48,31 | 47,23 | 47,30 | 00:00:00 | | 2004-03-17 | 48,76 | 1.076.800 | 48,85 | 47,66 | 47,96 | 00:00:00 | | 2004-03-18 | 48,22 | 845.600 | 48,88 | 47,66 | 48,53 | 00:00:00 | | 2004-03-19 | 47,84 | 563.200 | 48,46 | 47,65 | 48,31 | 00:00:00 | | 2004-03-22 | 47,64 | 809.400 | 47,99 | 47,10 | 47,65 | 00:00:00 | | 2004-03-23 | 47,75 | 962.600 | 48,28 | 47,19 | 47,83 | 00:00:00 | | 2004-03-24 | 48,05 | 993.000 | 48,65 | 47,22 | 47,64 | 00:00:00 | | 2004-03-25 | 50,05 | 1.165.200 | 50,15 | 48,26 | 48,31 | 00:00:00 | | 2004-03-26 | 49,80 | 1.206.200 | 50,35 | 49,30 | 50,10 | 00:00:00 | | 2004-03-29 | 51,00 | 1.040.800 | 51,40 | 49,70 | 49,94 | 00:00:00 | | 2004-03-30 | 51,62 | 678.000 | 51,80 | 50,79 | 50,88 | 00:00:00 | | 2004-03-31 | 53,69 | 1.813.200 | 54,31 | 52,37 | 53,60 | 00:00:00 | | 2004-04-01 | 52,24 | 1.516.600 | 53,86 | 51,90 | 53,70 | 00:00:00 | | 2004-04-02 | 52,96 | 1.840.600 | 53,48 | 51,16 | 52,85 | 00:00:00 | | 2004-04-05 | 54,35 | 812.000 | 54,43 | 53,28 | 53,32 | 00:00:00 | | 2004-04-06 | 54,11 | 881.000 | 54,57 | 53,83 | 54,26 | 00:00:00 | | 2004-04-07 | 54,21 | 1.070.000 | 54,58 | 53,93 | 53,93 | 00:00:00 | | 2004-04-08 | 54,21 | 697.600 | 54,75 | 53,96 | 54,43 | 00:00:00 | | 2004-04-12 | 54,70 | 535.600 | 54,99 | 54,08 | 54,09 | 00:00:00 | | 2004-04-13 | 55,18 | 1.575.800 | 56,80 | 54,84 | 55,29 | 00:00:00 | | 2004-04-14 | 55,36 | 901.000 | 55,86 | 54,60 | 54,84 | 00:00:00 | | 2004-04-15 | 54,27 | 1.112.600 | 55,57 | 53,70 | 55,54 | 00:00:00 | | 2004-04-16 | 55,20 | 1.088.400 | 55,47 | 53,77 | 54,02 | 00:00:00 | | 2004-04-19 | 55,81 | 505.800 | 55,82 | 54,46 | 55,02 | 00:00:00 | | 2004-04-20 | 55,55 | 981.600 | 56,97 | 55,34 | 56,04 | 00:00:00 | | 2004-04-21 | 55,06 | 1.041.200 | 55,62 | 53,84 | 55,62 | 00:00:00 | | 2004-04-22 | 56,24 | 1.141.200 | 56,68 | 54,63 | 54,64 | 00:00:00 | | 2004-04-23 | 55,45 | 671.200 | 55,93 | 54,99 | 55,71 | 00:00:00 | | 2004-04-26 | 55,09 | 798.200 | 56,02 | 54,82 | 55,13 | 00:00:00 | | 2004-04-27 | 56,20 | 1.072.600 | 56,54 | 55,24 | 55,39 | 00:00:00 | | 2004-04-28 | 55,84 | 899.200 | 56,97 | 55,26 | 56,32 | 00:00:00 | | 2004-04-29 | 55,30 | 1.078.400 | 56,81 | 54,88 | 56,00 | 00:00:00 | | 2004-04-30 | 54,85 | 847.600 | 55,93 | 54,76 | 55,44 | 00:00:00 | | 2004-05-03 | 54,41 | 1.049.000 | 55,63 | 54,00 | 54,80 | 00:00:00 | | 2004-05-04 | 54,02 | 1.073.000 | 54,93 | 53,40 | 54,24 | 00:00:00 | | 2004-05-05 | 54,16 | 891.600 | 54,73 | 53,42 | 54,41 | 00:00:00 | | 2004-05-06 | 53,08 | 1.135.800 | 53,87 | 52,52 | 53,82 | 00:00:00 | | 2004-05-07 | 51,46 | 924.400 | 53,33 | 51,37 | 52,92 | 00:00:00 | | 2004-05-10 | 51,35 | 1.052.400 | 51,72 | 50,63 | 51,30 | 00:00:00 | | 2004-05-11 | 51,18 | 1.279.800 | 51,76 | 50,79 | 51,13 | 00:00:00 | | 2004-05-12 | 52,06 | 1.425.800 | 52,15 | 50,52 | 50,82 | 00:00:00 | | 2004-05-13 | 50,83 | 1.126.000 | 52,21 | 50,60 | 52,21 | 00:00:00 | | 2004-05-14 | 50,11 | 1.218.400 | 51,02 | 50,00 | 50,36 | 00:00:00 | | 2004-05-17 | 49,83 | 949.800 | 50,60 | 49,07 | 50,27 | 00:00:00 | | 2004-05-18 | 49,76 | 914.400 | 50,80 | 49,65 | 50,48 | 00:00:00 | | 2004-05-19 | 48,61 | 1.722.600 | 50,18 | 48,46 | 49,90 | 00:00:00 | | 2004-05-20 | 48,91 | 944.600 | 49,24 | 48,52 | 48,81 | 00:00:00 | | 2004-05-21 | 49,46 | 782.200 | 49,46 | 48,67 | 49,15 | 00:00:00 | | 2004-05-24 | 49,39 | 1.083.400 | 50,37 | 49,18 | 49,72 | 00:00:00 | | 2004-05-25 | 51,16 | 1.365.800 | 51,20 | 49,22 | 49,53 | 00:00:00 | | 2004-05-26 | 50,30 | 814.000 | 51,19 | 49,94 | 50,86 | 00:00:00 | | 2004-05-27 | 51,41 | 1.947.200 | 52,72 | 50,80 | 50,88 | 00:00:00 | | 2004-05-28 | 51,76 | 1.152.600 | 52,20 | 51,38 | 51,51 | 00:00:00 | | 2004-06-01 | 53,02 | 1.344.800 | 53,60 | 51,36 | 51,81 | 00:00:00 | | 2004-06-02 | 53,78 | 1.177.200 | 53,98 | 52,72 | 53,25 | 00:00:00 | | 2004-06-03 | 53,34 | 1.245.000 | 54,67 | 53,30 | 53,83 | 00:00:00 | | 2004-06-04 | 52,81 | 926.800 | 54,00 | 52,81 | 53,81 | 00:00:00 | | 2004-06-07 | 54,71 | 746.400 | 54,71 | 52,88 | 53,07 | 00:00:00 | | 2004-06-08 | 54,54 | 675.200 | 54,76 | 54,09 | 54,75 | 00:00:00 | | 2004-06-09 | 53,10 | 1.117.400 | 54,79 | 52,58 | 54,35 | 00:00:00 | | 2004-06-10 | 54,09 | 539.200 | 54,09 | 52,95 | 52,96 | 00:00:00 | | 2004-06-14 | 53,30 | 567.200 | 54,19 | 52,96 | 53,94 | 00:00:00 | | 2004-06-15 | 54,56 | 1.160.800 | 54,96 | 53,74 | 53,79 | 00:00:00 | | 2004-06-16 | 54,69 | 628.400 | 54,77 | 53,92 | 54,71 | 00:00:00 | | 2004-06-17 | 54,70 | 637.200 | 54,98 | 53,97 | 54,55 | 00:00:00 | | 2004-06-18 | 55,01 | 1.014.600 | 55,59 | 54,34 | 54,41 | 00:00:00 | | 2004-06-21 | 54,66 | 795.400 | 55,43 | 54,48 | 54,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
