|
 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 | | 2004-06-21 | 54,66 | 795.400 | 55,43 | 54,48 | 54,87 | 00:00:00 | | 2004-06-22 | 54,56 | 1.110.200 | 54,90 | 53,00 | 54,35 | 00:00:00 | | 2004-06-23 | 55,60 | 952.800 | 55,69 | 53,94 | 54,19 | 00:00:00 | | 2004-06-24 | 55,40 | 597.200 | 56,31 | 55,15 | 55,74 | 00:00:00 | | 2004-06-25 | 55,19 | 1.192.600 | 56,06 | 54,88 | 55,29 | 00:00:00 | | 2004-06-28 | 55,88 | 601.000 | 56,55 | 55,39 | 55,78 | 00:00:00 | | 2004-06-29 | 55,80 | 850.600 | 56,19 | 55,36 | 56,19 | 00:00:00 | | 2004-06-30 | 56,83 | 846.600 | 56,83 | 55,31 | 55,58 | 00:00:00 | | 2004-07-01 | 55,72 | 1.090.600 | 56,90 | 55,22 | 56,59 | 00:00:00 | | 2004-07-02 | 55,56 | 566.000 | 56,28 | 55,36 | 56,13 | 00:00:00 | | 2004-07-06 | 54,85 | 743.600 | 56,01 | 54,85 | 55,74 | 00:00:00 | | 2004-07-07 | 54,71 | 1.626.400 | 56,36 | 54,47 | 54,95 | 00:00:00 | | 2004-07-08 | 53,89 | 724.600 | 54,76 | 53,50 | 54,71 | 00:00:00 | | 2004-07-09 | 54,74 | 711.600 | 55,26 | 53,50 | 54,06 | 00:00:00 | | 2004-07-12 | 54,41 | 725.400 | 55,44 | 53,96 | 54,89 | 00:00:00 | | 2004-07-13 | 59,63 | 6.216.200 | 60,30 | 56,05 | 56,05 | 00:00:00 | | 2004-07-14 | 60,47 | 2.505.400 | 60,71 | 58,80 | 58,85 | 00:00:00 | | 2004-07-15 | 61,05 | 1.756.400 | 61,44 | 60,07 | 61,00 | 00:00:00 | | 2004-07-16 | 60,82 | 1.910.600 | 61,44 | 60,49 | 61,11 | 00:00:00 | | 2004-07-19 | 61,32 | 1.249.000 | 61,73 | 60,59 | 60,95 | 00:00:00 | | 2004-07-20 | 61,65 | 1.659.000 | 62,19 | 60,84 | 61,46 | 00:00:00 | | 2004-07-21 | 59,95 | 1.156.800 | 62,29 | 59,95 | 61,70 | 00:00:00 | | 2004-07-22 | 59,42 | 1.379.000 | 60,33 | 58,75 | 60,00 | 00:00:00 | | 2004-07-23 | 59,02 | 1.041.600 | 59,54 | 58,24 | 59,09 | 00:00:00 | | 2004-07-26 | 58,32 | 946.400 | 59,79 | 57,86 | 59,20 | 00:00:00 | | 2004-07-27 | 62,05 | 2.207.000 | 62,20 | 58,53 | 58,63 | 00:00:00 | | 2004-07-28 | 61,61 | 1.515.200 | 62,11 | 60,25 | 62,02 | 00:00:00 | | 2004-07-29 | 63,30 | 2.214.800 | 63,61 | 61,83 | 61,83 | 00:00:00 | | 2004-07-30 | 62,38 | 1.046.800 | 63,45 | 62,00 | 63,40 | 00:00:00 | | 2004-08-02 | 61,88 | 1.061.800 | 62,57 | 60,87 | 62,48 | 00:00:00 | | 2004-08-03 | 61,04 | 973.000 | 62,08 | 60,58 | 62,08 | 00:00:00 | | 2004-08-04 | 61,98 | 1.428.800 | 62,48 | 61,05 | 61,34 | 00:00:00 | | 2004-08-05 | 60,66 | 925.400 | 62,01 | 60,65 | 62,01 | 00:00:00 | | 2004-08-06 | 58,53 | 1.375.200 | 60,54 | 58,49 | 60,54 | 00:00:00 | | 2004-08-09 | 59,82 | 1.444.400 | 60,18 | 58,55 | 58,90 | 00:00:00 | | 2004-08-10 | 61,68 | 1.462.800 | 61,76 | 59,92 | 60,05 | 00:00:00 | | 2004-08-11 | 62,10 | 1.632.400 | 62,38 | 60,79 | 61,46 | 00:00:00 | | 2004-08-12 | 59,43 | 1.464.200 | 62,60 | 59,25 | 61,83 | 00:00:00 | | 2004-08-13 | 59,33 | 759.200 | 60,23 | 59,03 | 59,29 | 00:00:00 | | 2004-08-16 | 60,73 | 1.351.000 | 61,12 | 59,30 | 59,33 | 00:00:00 | | 2004-08-17 | 61,20 | 1.813.000 | 62,66 | 60,23 | 60,35 | 00:00:00 | | 2004-08-18 | 61,09 | 1.528.800 | 61,50 | 60,48 | 61,50 | 00:00:00 | | 2004-08-19 | 59,96 | 1.416.000 | 60,83 | 59,80 | 60,80 | 00:00:00 | | 2004-08-20 | 61,89 | 1.472.800 | 62,08 | 59,53 | 60,11 | 00:00:00 | | 2004-08-23 | 61,52 | 776.400 | 62,06 | 60,77 | 62,03 | 00:00:00 | | 2004-08-24 | 62,10 | 1.254.600 | 62,35 | 61,58 | 61,89 | 00:00:00 | | 2004-08-25 | 61,96 | 1.931.200 | 62,62 | 61,85 | 62,49 | 00:00:00 | | 2004-08-26 | 61,49 | 851.600 | 62,18 | 61,18 | 62,16 | 00:00:00 | | 2004-08-27 | 61,52 | 709.600 | 61,79 | 61,24 | 61,53 | 00:00:00 | | 2004-08-30 | 61,70 | 569.000 | 62,11 | 61,28 | 61,34 | 00:00:00 | | 2004-08-31 | 62,78 | 2.142.400 | 63,25 | 61,59 | 62,33 | 00:00:00 | | 2004-09-01 | 63,10 | 987.800 | 63,24 | 62,37 | 62,37 | 00:00:00 | | 2004-09-02 | 63,85 | 1.476.800 | 64,25 | 62,91 | 63,13 | 00:00:00 | | 2004-09-03 | 63,10 | 990.400 | 64,50 | 62,95 | 63,70 | 00:00:00 | | 2004-09-07 | 60,80 | 2.855.600 | 62,70 | 60,42 | 62,34 | 00:00:00 | | 2004-09-08 | 60,32 | 1.921.000 | 61,23 | 59,97 | 60,84 | 00:00:00 | | 2004-09-09 | 59,03 | 2.058.800 | 61,24 | 58,79 | 58,79 | 00:00:00 | | 2004-09-10 | 59,05 | 1.199.400 | 59,23 | 58,54 | 58,82 | 00:00:00 | | 2004-09-13 | 59,50 | 950.400 | 59,92 | 58,83 | 59,23 | 00:00:00 | | 2004-09-14 | 58,41 | 1.455.200 | 59,77 | 58,32 | 59,64 | 00:00:00 | | 2004-09-15 | 58,67 | 1.729.400 | 59,21 | 57,26 | 57,86 | 00:00:00 | | 2004-09-16 | 58,85 | 917.000 | 60,44 | 58,73 | 59,00 | 00:00:00 | | 2004-09-17 | 59,01 | 919.200 | 59,63 | 58,83 | 59,03 | 00:00:00 | | 2004-09-20 | 58,11 | 890.800 | 59,26 | 57,77 | 59,02 | 00:00:00 | | 2004-09-21 | 57,85 | 900.000 | 58,62 | 57,82 | 58,35 | 00:00:00 | | 2004-09-22 | 57,36 | 1.091.200 | 57,88 | 56,81 | 57,85 | 00:00:00 | | 2004-09-23 | 57,51 | 1.367.600 | 57,90 | 56,64 | 57,15 | 00:00:00 | | 2004-09-24 | 57,04 | 1.667.200 | 57,83 | 56,18 | 57,77 | 00:00:00 | | 2004-09-27 | 56,18 | 1.058.800 | 56,96 | 55,63 | 56,96 | 00:00:00 | | 2004-09-28 | 57,34 | 1.440.400 | 57,45 | 55,81 | 56,00 | 00:00:00 | | 2004-09-29 | 57,09 | 1.216.800 | 57,69 | 56,68 | 57,29 | 00:00:00 | | 2004-09-30 | 57,60 | 942.600 | 57,93 | 56,77 | 57,10 | 00:00:00 | | 2004-10-01 | 57,00 | 1.583.400 | 58,40 | 56,71 | 58,35 | 00:00:00 | | 2004-10-04 | 57,65 | 991.600 | 59,05 | 56,73 | 56,74 | 00:00:00 | | 2004-10-05 | 58,61 | 2.403.200 | 60,18 | 57,94 | 58,25 | 00:00:00 | | 2004-10-06 | 59,22 | 1.309.000 | 59,24 | 58,12 | 58,70 | 00:00:00 | | 2004-10-07 | 58,91 | 1.089.000 | 60,00 | 58,82 | 59,43 | 00:00:00 | | 2004-10-08 | 57,84 | 1.202.600 | 59,25 | 57,60 | 58,99 | 00:00:00 | | 2004-10-11 | 57,89 | 727.600 | 58,23 | 57,25 | 57,50 | 00:00:00 | | 2004-10-12 | 51,60 | 8.741.600 | 55,20 | 51,39 | 53,80 | 00:00:00 | | 2004-10-13 | 53,36 | 4.618.000 | 53,81 | 52,29 | 53,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
