|
 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 | | 2005-02-07 | 60,80 | 744.200 | 61,53 | 60,15 | 61,53 | 00:00:00 | | 2005-02-08 | 61,07 | 681.600 | 61,14 | 60,00 | 60,61 | 00:00:00 | | 2005-02-09 | 59,69 | 1.154.800 | 61,19 | 59,10 | 60,93 | 00:00:00 | | 2005-02-10 | 59,61 | 1.007.600 | 60,26 | 58,60 | 59,73 | 00:00:00 | | 2005-02-11 | 60,57 | 540.400 | 60,85 | 58,86 | 59,71 | 00:00:00 | | 2005-02-14 | 59,55 | 657.000 | 60,48 | 59,23 | 60,42 | 00:00:00 | | 2005-02-15 | 58,64 | 925.200 | 59,70 | 58,48 | 59,49 | 00:00:00 | | 2005-02-16 | 59,61 | 1.109.400 | 59,85 | 58,32 | 58,79 | 00:00:00 | | 2005-02-17 | 58,52 | 848.200 | 59,70 | 58,00 | 59,36 | 00:00:00 | | 2005-02-18 | 57,66 | 900.000 | 59,05 | 57,48 | 58,38 | 00:00:00 | | 2005-02-22 | 56,51 | 1.835.800 | 57,82 | 55,80 | 57,41 | 00:00:00 | | 2005-02-23 | 56,35 | 898.000 | 57,09 | 56,15 | 56,59 | 00:00:00 | | 2005-02-24 | 57,60 | 1.112.600 | 57,99 | 55,66 | 56,46 | 00:00:00 | | 2005-02-25 | 58,69 | 834.400 | 58,97 | 57,25 | 57,70 | 00:00:00 | | 2005-02-28 | 58,46 | 941.400 | 59,12 | 57,77 | 59,06 | 00:00:00 | | 2005-03-01 | 57,54 | 1.332.000 | 58,81 | 57,50 | 58,60 | 00:00:00 | | 2005-03-02 | 58,30 | 1.349.200 | 58,47 | 57,08 | 57,29 | 00:00:00 | | 2005-03-03 | 57,80 | 1.312.200 | 58,65 | 57,25 | 58,35 | 00:00:00 | | 2005-03-04 | 57,95 | 650.600 | 59,19 | 57,95 | 58,00 | 00:00:00 | | 2005-03-07 | 58,68 | 587.400 | 59,28 | 57,86 | 57,95 | 00:00:00 | | 2005-03-08 | 59,60 | 1.047.600 | 59,85 | 58,43 | 58,53 | 00:00:00 | | 2005-03-09 | 58,76 | 686.800 | 59,68 | 58,56 | 59,62 | 00:00:00 | | 2005-03-10 | 58,37 | 510.400 | 58,85 | 57,50 | 58,57 | 00:00:00 | | 2005-03-11 | 57,72 | 536.800 | 59,00 | 57,19 | 58,16 | 00:00:00 | | 2005-03-14 | 57,35 | 646.800 | 58,00 | 56,64 | 57,85 | 00:00:00 | | 2005-03-15 | 57,35 | 545.000 | 57,82 | 57,02 | 57,59 | 00:00:00 | | 2005-03-16 | 57,09 | 755.800 | 57,50 | 56,15 | 57,02 | 00:00:00 | | 2005-03-17 | 56,67 | 927.600 | 57,22 | 56,30 | 56,78 | 00:00:00 | | 2005-03-18 | 56,66 | 1.944.000 | 57,05 | 56,01 | 56,46 | 00:00:00 | | 2005-03-21 | 57,30 | 1.300.800 | 57,45 | 56,33 | 56,99 | 00:00:00 | | 2005-03-22 | 57,16 | 667.200 | 58,09 | 57,03 | 57,03 | 00:00:00 | | 2005-03-23 | 56,73 | 941.400 | 57,87 | 56,56 | 57,39 | 00:00:00 | | 2005-03-24 | 56,37 | 697.200 | 57,03 | 56,03 | 57,03 | 00:00:00 | | 2005-03-28 | 55,87 | 1.960.200 | 56,74 | 55,80 | 56,50 | 00:00:00 | | 2005-03-29 | 55,59 | 1.419.400 | 56,15 | 55,28 | 55,79 | 00:00:00 | | 2005-03-30 | 55,78 | 1.362.400 | 56,00 | 55,25 | 55,31 | 00:00:00 | | 2005-03-31 | 55,30 | 1.311.200 | 56,06 | 55,10 | 55,66 | 00:00:00 | | 2005-04-01 | 55,40 | 3.979.600 | 55,95 | 54,09 | 55,35 | 00:00:00 | | 2005-04-04 | 55,03 | 1.773.000 | 56,29 | 54,61 | 55,39 | 00:00:00 | | 2005-04-05 | 56,54 | 1.595.200 | 57,30 | 54,85 | 54,85 | 00:00:00 | | 2005-04-06 | 56,28 | 1.222.200 | 56,86 | 55,73 | 56,50 | 00:00:00 | | 2005-04-07 | 56,60 | 1.260.000 | 56,63 | 55,52 | 56,53 | 00:00:00 | | 2005-04-08 | 55,43 | 971.800 | 57,51 | 55,29 | 56,48 | 00:00:00 | | 2005-04-11 | 55,10 | 1.334.600 | 55,51 | 54,45 | 55,28 | 00:00:00 | | 2005-04-12 | 54,95 | 1.231.400 | 55,21 | 54,20 | 54,95 | 00:00:00 | | 2005-04-13 | 53,15 | 4.922.200 | 54,00 | 52,08 | 53,72 | 00:00:00 | | 2005-04-14 | 52,37 | 2.006.800 | 53,26 | 52,17 | 52,83 | 00:00:00 | | 2005-04-15 | 51,13 | 1.407.000 | 52,38 | 51,07 | 51,95 | 00:00:00 | | 2005-04-18 | 52,80 | 1.672.400 | 53,31 | 51,16 | 51,26 | 00:00:00 | | 2005-04-19 | 52,51 | 2.519.600 | 53,26 | 52,16 | 53,26 | 00:00:00 | | 2005-04-20 | 52,40 | 1.305.400 | 52,74 | 51,98 | 52,70 | 00:00:00 | | 2005-04-21 | 53,29 | 2.127.600 | 53,86 | 52,86 | 53,01 | 00:00:00 | | 2005-04-22 | 53,16 | 3.214.000 | 53,50 | 52,14 | 53,33 | 00:00:00 | | 2005-04-25 | 54,13 | 1.320.800 | 54,26 | 53,20 | 53,20 | 00:00:00 | | 2005-04-26 | 53,59 | 1.618.200 | 54,57 | 53,57 | 54,05 | 00:00:00 | | 2005-04-27 | 53,80 | 1.467.400 | 54,38 | 52,11 | 53,71 | 00:00:00 | | 2005-04-28 | 52,88 | 1.281.600 | 53,88 | 52,47 | 53,53 | 00:00:00 | | 2005-04-29 | 53,52 | 1.382.600 | 53,61 | 51,99 | 53,07 | 00:00:00 | | 2005-05-02 | 54,19 | 769.400 | 54,51 | 53,61 | 53,90 | 00:00:00 | | 2005-05-03 | 54,31 | 929.800 | 54,45 | 53,59 | 54,45 | 00:00:00 | | 2005-05-04 | 54,87 | 1.305.200 | 54,94 | 53,96 | 54,47 | 00:00:00 | | 2005-05-05 | 54,25 | 999.600 | 55,00 | 53,68 | 54,60 | 00:00:00 | | 2005-05-06 | 54,29 | 963.600 | 54,93 | 53,65 | 54,70 | 00:00:00 | | 2005-05-09 | 54,70 | 853.000 | 54,70 | 53,51 | 54,11 | 00:00:00 | | 2005-05-10 | 54,73 | 1.160.800 | 54,90 | 53,82 | 54,37 | 00:00:00 | | 2005-05-11 | 55,46 | 879.200 | 55,51 | 54,00 | 54,91 | 00:00:00 | | 2005-05-12 | 53,38 | 1.852.600 | 55,66 | 52,72 | 55,60 | 00:00:00 | | 2005-05-13 | 52,96 | 1.225.800 | 53,79 | 52,48 | 53,38 | 00:00:00 | | 2005-05-16 | 54,05 | 597.200 | 54,19 | 53,06 | 53,20 | 00:00:00 | | 2005-05-17 | 54,61 | 678.800 | 54,70 | 53,61 | 54,14 | 00:00:00 | | 2005-05-18 | 55,60 | 1.299.800 | 55,65 | 54,10 | 54,70 | 00:00:00 | | 2005-05-19 | 56,53 | 940.000 | 56,76 | 55,64 | 55,64 | 00:00:00 | | 2005-05-20 | 56,36 | 824.200 | 56,62 | 55,59 | 56,33 | 00:00:00 | | 2005-05-23 | 57,21 | 1.281.800 | 57,47 | 56,70 | 57,10 | 00:00:00 | | 2005-05-24 | 56,50 | 752.400 | 57,57 | 56,01 | 57,57 | 00:00:00 | | 2005-05-25 | 56,49 | 759.200 | 57,17 | 55,48 | 57,08 | 00:00:00 | | 2005-05-26 | 56,82 | 1.441.800 | 57,00 | 56,04 | 56,85 | 00:00:00 | | 2005-05-27 | 57,27 | 743.600 | 57,55 | 56,61 | 56,72 | 00:00:00 | | 2005-05-31 | 58,12 | 3.296.200 | 58,12 | 56,27 | 57,53 | 00:00:00 | | 2005-06-01 | 59,12 | 1.458.600 | 59,44 | 57,05 | 57,76 | 00:00:00 | | 2005-06-02 | 59,39 | 734.400 | 59,56 | 58,65 | 58,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
