|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 60,47 | 602.600 | 60,94 | 60,17 | 60,19 | 00:00:00 | | 2005-09-27 | 60,21 | 818.800 | 61,00 | 59,79 | 60,77 | 00:00:00 | | 2005-09-28 | 59,95 | 512.800 | 60,82 | 59,26 | 60,27 | 00:00:00 | | 2005-09-29 | 60,81 | 843.800 | 60,99 | 58,83 | 59,92 | 00:00:00 | | 2005-09-30 | 61,09 | 655.200 | 61,11 | 59,81 | 60,45 | 00:00:00 | | 2005-10-03 | 62,16 | 1.370.000 | 62,31 | 61,12 | 61,41 | 00:00:00 | | 2005-10-04 | 62,86 | 1.145.200 | 63,45 | 62,12 | 62,19 | 00:00:00 | | 2005-10-05 | 62,00 | 1.063.000 | 62,94 | 61,90 | 62,86 | 00:00:00 | | 2005-10-06 | 61,47 | 1.186.600 | 62,70 | 60,85 | 61,94 | 00:00:00 | | 2005-10-07 | 61,56 | 445.200 | 62,17 | 61,18 | 61,46 | 00:00:00 | | 2005-10-10 | 61,28 | 743.000 | 61,98 | 61,12 | 61,82 | 00:00:00 | | 2005-10-11 | 61,29 | 1.567.200 | 62,22 | 60,97 | 61,13 | 00:00:00 | | 2005-10-12 | 66,11 | 7.754.800 | 66,65 | 64,33 | 65,46 | 00:00:00 | | 2005-10-13 | 66,89 | 2.864.000 | 67,17 | 65,58 | 65,58 | 00:00:00 | | 2005-10-14 | 66,91 | 3.547.000 | 67,10 | 66,06 | 66,54 | 00:00:00 | | 2005-10-17 | 67,55 | 1.740.600 | 67,62 | 66,50 | 67,06 | 00:00:00 | | 2005-10-18 | 67,94 | 1.900.200 | 68,16 | 67,25 | 67,75 | 00:00:00 | | 2005-10-19 | 69,68 | 2.391.800 | 69,68 | 67,61 | 67,70 | 00:00:00 | | 2005-10-20 | 68,70 | 2.144.800 | 69,97 | 68,52 | 69,75 | 00:00:00 | | 2005-10-21 | 68,63 | 1.376.800 | 69,48 | 68,04 | 69,48 | 00:00:00 | | 2005-10-24 | 69,04 | 1.325.400 | 69,04 | 68,26 | 68,79 | 00:00:00 | | 2005-10-25 | 70,08 | 1.266.000 | 70,10 | 68,71 | 69,04 | 00:00:00 | | 2005-10-26 | 69,47 | 943.200 | 70,41 | 68,94 | 69,97 | 00:00:00 | | 2005-10-27 | 67,62 | 1.399.600 | 69,51 | 67,60 | 69,51 | 00:00:00 | | 2005-10-28 | 68,65 | 1.072.200 | 69,56 | 67,95 | 68,10 | 00:00:00 | | 2005-10-31 | 70,13 | 1.024.400 | 70,55 | 68,50 | 68,81 | 00:00:00 | | 2005-11-01 | 70,03 | 835.800 | 70,79 | 69,33 | 70,25 | 00:00:00 | | 2005-11-02 | 72,01 | 1.838.800 | 73,14 | 70,21 | 70,27 | 00:00:00 | | 2005-11-03 | 74,15 | 3.152.800 | 74,68 | 72,03 | 72,05 | 00:00:00 | | 2005-11-04 | 73,19 | 1.682.200 | 74,50 | 72,77 | 74,37 | 00:00:00 | | 2005-11-07 | 74,85 | 1.614.400 | 75,21 | 73,40 | 73,67 | 00:00:00 | | 2005-11-08 | 74,52 | 1.811.800 | 75,23 | 74,24 | 75,03 | 00:00:00 | | 2005-11-09 | 76,81 | 4.528.400 | 77,95 | 74,06 | 74,14 | 00:00:00 | | 2005-11-10 | 79,53 | 3.800.000 | 79,94 | 76,70 | 77,08 | 00:00:00 | | 2005-11-11 | 78,79 | 1.383.800 | 79,72 | 78,07 | 79,72 | 00:00:00 | | 2005-11-14 | 39,60 | 1.275.100 | 40,20 | 39,30 | 39,56 | 00:00:00 | | 2005-11-15 | 39,11 | 1.285.400 | 40,00 | 38,82 | 39,85 | 00:00:00 | | 2005-11-16 | 39,43 | 708.000 | 39,75 | 38,91 | 39,07 | 00:00:00 | | 2005-11-17 | 40,61 | 2.826.600 | 40,65 | 39,26 | 39,65 | 00:00:00 | | 2005-11-18 | 41,19 | 1.721.000 | 41,61 | 40,61 | 41,07 | 00:00:00 | | 2005-11-21 | 41,31 | 980.000 | 41,91 | 40,57 | 41,27 | 00:00:00 | | 2005-11-22 | 41,65 | 1.269.200 | 41,75 | 40,86 | 41,19 | 00:00:00 | | 2005-11-23 | 40,82 | 1.384.000 | 41,92 | 40,74 | 41,61 | 00:00:00 | | 2005-11-25 | 41,14 | 221.300 | 41,14 | 40,33 | 40,67 | 00:00:00 | | 2005-11-28 | 39,97 | 1.169.900 | 41,96 | 39,92 | 41,45 | 00:00:00 | | 2005-11-29 | 39,89 | 1.584.900 | 40,70 | 39,84 | 40,22 | 00:00:00 | | 2005-11-30 | 39,70 | 1.211.800 | 40,08 | 39,50 | 40,01 | 00:00:00 | | 2005-12-01 | 39,98 | 1.109.700 | 40,46 | 39,66 | 39,75 | 00:00:00 | | 2005-12-02 | 40,38 | 1.117.800 | 40,82 | 39,53 | 39,90 | 00:00:00 | | 2005-12-05 | 40,14 | 1.255.700 | 40,61 | 39,25 | 40,31 | 00:00:00 | | 2005-12-06 | 39,40 | 908.000 | 40,31 | 39,36 | 40,26 | 00:00:00 | | 2005-12-07 | 39,70 | 646.300 | 40,16 | 39,06 | 39,35 | 00:00:00 | | 2005-12-08 | 39,56 | 586.000 | 40,15 | 39,24 | 40,00 | 00:00:00 | | 2005-12-09 | 39,74 | 1.340.900 | 39,86 | 39,04 | 39,56 | 00:00:00 | | 2005-12-12 | 39,90 | 700.500 | 40,05 | 39,66 | 39,87 | 00:00:00 | | 2005-12-13 | 40,39 | 854.500 | 40,71 | 39,79 | 39,91 | 00:00:00 | | 2005-12-14 | 40,19 | 867.500 | 40,75 | 40,14 | 40,36 | 00:00:00 | | 2005-12-15 | 40,48 | 1.320.400 | 41,11 | 39,33 | 40,34 | 00:00:00 | | 2005-12-16 | 40,16 | 1.549.000 | 40,73 | 40,02 | 40,43 | 00:00:00 | | 2005-12-19 | 38,91 | 808.800 | 40,91 | 38,86 | 40,20 | 00:00:00 | | 2005-12-20 | 38,94 | 790.300 | 39,48 | 38,41 | 38,94 | 00:00:00 | | 2005-12-21 | 39,16 | 647.300 | 39,78 | 38,81 | 38,94 | 00:00:00 | | 2005-12-22 | 39,53 | 477.700 | 39,65 | 38,84 | 39,64 | 00:00:00 | | 2005-12-23 | 39,68 | 487.800 | 39,92 | 39,43 | 39,65 | 00:00:00 | | 2005-12-27 | 39,18 | 422.400 | 40,12 | 39,05 | 39,99 | 00:00:00 | | 2005-12-28 | 39,39 | 355.200 | 39,70 | 38,94 | 39,18 | 00:00:00 | | 2005-12-29 | 39,42 | 394.600 | 39,60 | 39,18 | 39,50 | 00:00:00 | | 2005-12-30 | 39,13 | 482.400 | 39,50 | 39,02 | 39,11 | 00:00:00 | | 2006-01-03 | 39,14 | 1.336.200 | 39,50 | 37,71 | 39,18 | 00:00:00 | | 2006-01-04 | 38,74 | 1.147.700 | 39,33 | 38,27 | 39,33 | 00:00:00 | | 2006-01-05 | 38,80 | 777.200 | 38,95 | 38,39 | 38,79 | 00:00:00 | | 2006-01-06 | 40,37 | 1.101.300 | 40,39 | 38,77 | 39,11 | 00:00:00 | | 2006-01-09 | 40,40 | 829.800 | 40,83 | 39,94 | 40,10 | 00:00:00 | | 2006-01-10 | 40,55 | 444.000 | 40,59 | 40,12 | 40,46 | 00:00:00 | | 2006-01-11 | 40,93 | 458.600 | 41,00 | 40,23 | 40,67 | 00:00:00 | | 2006-01-12 | 40,74 | 456.400 | 40,97 | 40,47 | 40,78 | 00:00:00 | | 2006-01-13 | 40,08 | 417.300 | 40,95 | 39,96 | 40,85 | 00:00:00 | | 2006-01-17 | 40,30 | 546.100 | 40,79 | 39,93 | 40,00 | 00:00:00 | | 2006-01-18 | 40,55 | 699.900 | 41,47 | 40,29 | 40,65 | 00:00:00 | | 2006-01-19 | 42,09 | 861.300 | 42,14 | 40,25 | 40,59 | 00:00:00 | | 2006-01-20 | 38,37 | 8.821.100 | 39,70 | 36,55 | 39,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
