|
 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 | | 2004-10-13 | 53,36 | 4.618.000 | 53,81 | 52,29 | 53,38 | 00:00:00 | | 2004-10-14 | 52,70 | 2.964.000 | 53,53 | 51,13 | 53,53 | 00:00:00 | | 2004-10-15 | 52,61 | 1.845.200 | 53,79 | 52,40 | 52,99 | 00:00:00 | | 2004-10-18 | 55,38 | 2.270.000 | 55,39 | 51,86 | 54,54 | 00:00:00 | | 2004-10-19 | 55,70 | 1.814.000 | 55,83 | 54,90 | 55,47 | 00:00:00 | | 2004-10-20 | 55,77 | 1.673.200 | 55,95 | 55,32 | 55,47 | 00:00:00 | | 2004-10-21 | 54,71 | 4.963.200 | 55,49 | 53,60 | 55,33 | 00:00:00 | | 2004-10-22 | 54,45 | 1.146.600 | 55,27 | 54,16 | 54,50 | 00:00:00 | | 2004-10-25 | 55,02 | 988.800 | 55,14 | 53,76 | 54,44 | 00:00:00 | | 2004-10-26 | 55,11 | 777.400 | 55,50 | 54,45 | 55,10 | 00:00:00 | | 2004-10-27 | 54,44 | 2.288.000 | 55,60 | 53,50 | 55,12 | 00:00:00 | | 2004-10-28 | 55,32 | 1.102.200 | 55,32 | 53,93 | 54,28 | 00:00:00 | | 2004-10-29 | 55,23 | 914.000 | 55,72 | 54,41 | 55,16 | 00:00:00 | | 2004-11-01 | 56,01 | 1.122.200 | 56,10 | 54,61 | 55,48 | 00:00:00 | | 2004-11-02 | 56,29 | 1.732.400 | 56,99 | 55,76 | 55,76 | 00:00:00 | | 2004-11-03 | 57,06 | 1.247.400 | 57,33 | 56,26 | 56,74 | 00:00:00 | | 2004-11-04 | 58,20 | 1.511.600 | 58,69 | 56,69 | 57,15 | 00:00:00 | | 2004-11-05 | 57,67 | 1.215.400 | 58,97 | 57,32 | 58,75 | 00:00:00 | | 2004-11-08 | 57,95 | 599.600 | 58,20 | 57,25 | 57,38 | 00:00:00 | | 2004-11-09 | 58,17 | 749.200 | 58,64 | 57,51 | 58,15 | 00:00:00 | | 2004-11-10 | 59,12 | 1.313.000 | 59,31 | 58,07 | 58,07 | 00:00:00 | | 2004-11-11 | 60,38 | 2.303.600 | 60,55 | 58,95 | 59,12 | 00:00:00 | | 2004-11-12 | 61,00 | 1.516.800 | 61,17 | 59,95 | 60,34 | 00:00:00 | | 2004-11-15 | 61,04 | 853.000 | 61,41 | 60,55 | 60,80 | 00:00:00 | | 2004-11-16 | 60,57 | 955.600 | 61,23 | 60,00 | 61,05 | 00:00:00 | | 2004-11-17 | 61,34 | 1.289.000 | 61,89 | 60,45 | 60,45 | 00:00:00 | | 2004-11-18 | 61,41 | 858.000 | 61,70 | 60,52 | 61,30 | 00:00:00 | | 2004-11-19 | 60,29 | 1.033.000 | 61,92 | 60,01 | 61,85 | 00:00:00 | | 2004-11-22 | 61,12 | 932.800 | 61,49 | 59,96 | 60,17 | 00:00:00 | | 2004-11-23 | 62,12 | 986.600 | 62,12 | 60,17 | 61,48 | 00:00:00 | | 2004-11-24 | 62,33 | 760.600 | 62,98 | 61,82 | 62,18 | 00:00:00 | | 2004-11-26 | 62,32 | 190.600 | 62,50 | 61,58 | 61,70 | 00:00:00 | | 2004-11-29 | 61,51 | 815.200 | 62,40 | 61,06 | 61,96 | 00:00:00 | | 2004-11-30 | 61,16 | 1.085.400 | 61,90 | 60,94 | 61,36 | 00:00:00 | | 2004-12-01 | 62,90 | 1.195.000 | 63,08 | 61,23 | 61,23 | 00:00:00 | | 2004-12-02 | 63,31 | 1.465.000 | 63,95 | 62,00 | 62,50 | 00:00:00 | | 2004-12-03 | 63,19 | 1.100.600 | 64,15 | 62,59 | 63,11 | 00:00:00 | | 2004-12-06 | 61,75 | 1.559.200 | 62,72 | 60,45 | 61,52 | 00:00:00 | | 2004-12-07 | 61,32 | 858.600 | 62,30 | 60,67 | 61,81 | 00:00:00 | | 2004-12-08 | 61,71 | 644.400 | 62,20 | 61,34 | 61,81 | 00:00:00 | | 2004-12-09 | 62,35 | 1.201.600 | 62,89 | 60,75 | 61,40 | 00:00:00 | | 2004-12-10 | 61,44 | 730.000 | 62,90 | 61,01 | 61,50 | 00:00:00 | | 2004-12-13 | 61,78 | 600.000 | 61,97 | 60,91 | 61,88 | 00:00:00 | | 2004-12-14 | 62,87 | 694.800 | 63,12 | 61,37 | 61,47 | 00:00:00 | | 2004-12-15 | 62,43 | 573.200 | 63,27 | 61,91 | 62,75 | 00:00:00 | | 2004-12-16 | 62,25 | 752.600 | 63,05 | 61,78 | 62,60 | 00:00:00 | | 2004-12-17 | 61,81 | 987.800 | 62,85 | 61,75 | 62,75 | 00:00:00 | | 2004-12-20 | 61,08 | 886.600 | 62,29 | 60,71 | 62,00 | 00:00:00 | | 2004-12-21 | 61,63 | 671.000 | 61,77 | 60,93 | 61,27 | 00:00:00 | | 2004-12-22 | 61,90 | 749.600 | 62,39 | 61,68 | 62,10 | 00:00:00 | | 2004-12-23 | 61,29 | 398.000 | 61,80 | 61,08 | 61,80 | 00:00:00 | | 2004-12-27 | 61,12 | 570.400 | 61,68 | 60,33 | 60,97 | 00:00:00 | | 2004-12-28 | 62,60 | 753.400 | 62,60 | 61,05 | 61,44 | 00:00:00 | | 2004-12-29 | 61,58 | 850.200 | 62,45 | 61,10 | 62,23 | 00:00:00 | | 2004-12-30 | 61,68 | 320.200 | 62,18 | 61,32 | 61,78 | 00:00:00 | | 2004-12-31 | 61,56 | 386.000 | 62,11 | 61,16 | 61,40 | 00:00:00 | | 2005-01-03 | 60,80 | 1.296.000 | 62,12 | 60,07 | 61,96 | 00:00:00 | | 2005-01-04 | 59,10 | 1.222.800 | 61,82 | 58,99 | 61,08 | 00:00:00 | | 2005-01-05 | 59,16 | 1.433.800 | 59,61 | 58,61 | 59,46 | 00:00:00 | | 2005-01-06 | 60,21 | 1.437.400 | 60,86 | 59,25 | 59,45 | 00:00:00 | | 2005-01-07 | 61,19 | 1.056.000 | 61,43 | 60,33 | 60,88 | 00:00:00 | | 2005-01-10 | 60,10 | 876.200 | 61,10 | 59,87 | 60,88 | 00:00:00 | | 2005-01-11 | 60,24 | 884.600 | 60,35 | 59,30 | 59,82 | 00:00:00 | | 2005-01-12 | 59,51 | 927.400 | 60,06 | 59,12 | 59,95 | 00:00:00 | | 2005-01-13 | 59,64 | 1.280.400 | 60,24 | 59,03 | 59,30 | 00:00:00 | | 2005-01-14 | 60,52 | 745.000 | 60,66 | 59,50 | 59,57 | 00:00:00 | | 2005-01-18 | 62,39 | 1.427.000 | 62,42 | 60,20 | 60,59 | 00:00:00 | | 2005-01-19 | 59,15 | 3.316.200 | 63,74 | 58,52 | 63,23 | 00:00:00 | | 2005-01-20 | 59,40 | 1.222.400 | 60,45 | 58,70 | 59,63 | 00:00:00 | | 2005-01-21 | 59,79 | 1.543.200 | 60,11 | 59,15 | 59,41 | 00:00:00 | | 2005-01-24 | 59,99 | 1.596.400 | 61,24 | 59,64 | 59,73 | 00:00:00 | | 2005-01-25 | 59,86 | 757.000 | 60,18 | 59,26 | 60,08 | 00:00:00 | | 2005-01-26 | 60,03 | 620.600 | 60,10 | 59,25 | 60,10 | 00:00:00 | | 2005-01-27 | 60,63 | 852.400 | 60,86 | 59,47 | 59,78 | 00:00:00 | | 2005-01-28 | 60,01 | 717.000 | 60,84 | 59,24 | 60,50 | 00:00:00 | | 2005-01-31 | 60,13 | 596.800 | 60,58 | 59,59 | 60,40 | 00:00:00 | | 2005-02-01 | 61,02 | 849.600 | 61,25 | 59,27 | 59,90 | 00:00:00 | | 2005-02-02 | 60,94 | 877.600 | 61,21 | 60,31 | 61,21 | 00:00:00 | | 2005-02-03 | 61,44 | 1.084.600 | 61,76 | 60,68 | 61,25 | 00:00:00 | | 2005-02-04 | 61,44 | 669.600 | 61,52 | 60,53 | 61,10 | 00:00:00 | | 2005-02-07 | 60,80 | 744.200 | 61,53 | 60,15 | 61,53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
