|
 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 | | 2006-01-20 | 38,37 | 8.821.100 | 39,70 | 36,55 | 39,00 | 00:00:00 | | 2006-01-23 | 38,77 | 1.498.700 | 39,10 | 38,48 | 38,68 | 00:00:00 | | 2006-01-24 | 38,47 | 1.495.800 | 39,19 | 37,93 | 38,96 | 00:00:00 | | 2006-01-25 | 37,97 | 1.338.500 | 38,56 | 37,71 | 38,53 | 00:00:00 | | 2006-01-26 | 39,07 | 1.386.400 | 39,07 | 38,03 | 38,42 | 00:00:00 | | 2006-01-27 | 38,49 | 1.415.000 | 39,78 | 37,99 | 39,06 | 00:00:00 | | 2006-01-30 | 37,92 | 1.348.300 | 38,76 | 37,91 | 38,68 | 00:00:00 | | 2006-01-31 | 38,15 | 1.586.700 | 38,45 | 37,37 | 37,93 | 00:00:00 | | 2006-02-01 | 39,22 | 1.433.000 | 39,32 | 37,81 | 37,81 | 00:00:00 | | 2006-02-02 | 39,27 | 1.244.700 | 39,56 | 38,29 | 39,21 | 00:00:00 | | 2006-02-03 | 39,63 | 1.461.200 | 40,49 | 39,49 | 40,00 | 00:00:00 | | 2006-02-06 | 39,61 | 975.200 | 39,74 | 38,82 | 39,49 | 00:00:00 | | 2006-02-07 | 39,98 | 1.226.300 | 40,65 | 39,29 | 39,50 | 00:00:00 | | 2006-02-08 | 40,87 | 875.200 | 41,10 | 39,75 | 40,11 | 00:00:00 | | 2006-02-09 | 40,76 | 731.500 | 41,33 | 40,34 | 41,10 | 00:00:00 | | 2006-02-10 | 41,06 | 533.900 | 41,19 | 40,15 | 40,77 | 00:00:00 | | 2006-02-13 | 41,28 | 622.300 | 41,38 | 40,87 | 41,10 | 00:00:00 | | 2006-02-14 | 41,31 | 665.100 | 41,68 | 40,58 | 41,38 | 00:00:00 | | 2006-02-15 | 41,57 | 626.200 | 41,61 | 40,55 | 41,31 | 00:00:00 | | 2006-02-16 | 41,83 | 471.800 | 42,17 | 41,22 | 41,89 | 00:00:00 | | 2006-02-17 | 42,17 | 720.000 | 42,24 | 41,39 | 41,78 | 00:00:00 | | 2006-02-21 | 41,29 | 810.900 | 42,34 | 41,15 | 42,25 | 00:00:00 | | 2006-02-22 | 43,09 | 1.055.300 | 43,68 | 41,31 | 41,48 | 00:00:00 | | 2006-02-23 | 42,99 | 510.900 | 43,57 | 42,77 | 43,00 | 00:00:00 | | 2006-02-24 | 43,35 | 672.400 | 43,36 | 42,83 | 42,90 | 00:00:00 | | 2006-02-27 | 45,10 | 1.002.700 | 45,40 | 43,21 | 43,60 | 00:00:00 | | 2006-02-28 | 43,91 | 1.126.200 | 45,12 | 43,40 | 45,12 | 00:00:00 | | 2006-03-01 | 45,27 | 1.111.300 | 45,39 | 43,80 | 44,20 | 00:00:00 | | 2006-03-02 | 44,25 | 823.000 | 45,26 | 44,03 | 45,02 | 00:00:00 | | 2006-03-03 | 43,77 | 868.700 | 44,30 | 43,34 | 44,12 | 00:00:00 | | 2006-03-06 | 43,06 | 623.300 | 43,92 | 42,50 | 43,92 | 00:00:00 | | 2006-03-07 | 42,88 | 430.500 | 43,13 | 42,50 | 43,00 | 00:00:00 | | 2006-03-08 | 42,73 | 691.200 | 43,02 | 41,95 | 42,58 | 00:00:00 | | 2006-03-09 | 42,37 | 613.500 | 42,88 | 42,18 | 42,88 | 00:00:00 | | 2006-03-10 | 42,41 | 1.041.300 | 43,37 | 41,54 | 41,92 | 00:00:00 | | 2006-03-13 | 45,34 | 2.896.300 | 45,89 | 42,40 | 42,81 | 00:00:00 | | 2006-03-14 | 45,75 | 727.800 | 46,03 | 44,98 | 45,20 | 00:00:00 | | 2006-03-15 | 45,84 | 620.800 | 46,03 | 45,28 | 46,00 | 00:00:00 | | 2006-03-16 | 45,76 | 611.400 | 46,68 | 45,63 | 46,00 | 00:00:00 | | 2006-03-17 | 46,13 | 1.046.800 | 46,53 | 45,54 | 45,66 | 00:00:00 | | 2006-03-20 | 45,98 | 368.700 | 46,65 | 45,81 | 46,11 | 00:00:00 | | 2006-03-21 | 45,18 | 816.600 | 46,58 | 45,06 | 45,85 | 00:00:00 | | 2006-03-22 | 45,65 | 410.800 | 46,15 | 44,66 | 45,00 | 00:00:00 | | 2006-03-23 | 45,11 | 672.100 | 45,69 | 44,88 | 45,44 | 00:00:00 | | 2006-03-24 | 45,48 | 361.700 | 45,61 | 45,01 | 45,31 | 00:00:00 | | 2006-03-27 | 45,24 | 483.700 | 45,64 | 45,01 | 45,64 | 00:00:00 | | 2006-03-28 | 44,99 | 881.100 | 46,16 | 44,86 | 45,40 | 00:00:00 | | 2006-03-29 | 46,63 | 623.300 | 46,93 | 44,90 | 45,15 | 00:00:00 | | 2006-03-30 | 47,39 | 775.600 | 47,60 | 46,87 | 46,93 | 00:00:00 | | 2006-03-31 | 47,34 | 598.800 | 47,71 | 46,93 | 47,24 | 00:00:00 | | 2006-04-03 | 47,45 | 595.500 | 48,34 | 47,24 | 47,50 | 00:00:00 | | 2006-04-04 | 48,76 | 861.400 | 49,06 | 47,41 | 47,72 | 00:00:00 | | 2006-04-05 | 47,99 | 752.500 | 48,64 | 47,91 | 48,64 | 00:00:00 | | 2006-04-06 | 47,13 | 992.800 | 48,07 | 47,07 | 48,07 | 00:00:00 | | 2006-04-07 | 46,64 | 1.079.300 | 47,64 | 46,34 | 47,08 | 00:00:00 | | 2006-04-10 | 46,64 | 778.100 | 46,92 | 46,02 | 46,50 | 00:00:00 | | 2006-04-11 | 46,46 | 724.800 | 47,29 | 46,00 | 46,64 | 00:00:00 | | 2006-04-12 | 45,74 | 1.214.600 | 47,59 | 45,13 | 46,50 | 00:00:00 | | 2006-04-13 | 46,06 | 968.900 | 46,41 | 45,25 | 45,74 | 00:00:00 | | 2006-04-17 | 46,00 | 565.300 | 46,41 | 45,41 | 46,25 | 00:00:00 | | 2006-04-18 | 47,39 | 714.300 | 47,74 | 45,93 | 45,93 | 00:00:00 | | 2006-04-19 | 47,90 | 677.200 | 47,91 | 47,13 | 47,66 | 00:00:00 | | 2006-04-20 | 47,99 | 544.800 | 48,65 | 47,76 | 47,98 | 00:00:00 | | 2006-04-21 | 47,10 | 549.300 | 48,35 | 46,48 | 48,35 | 00:00:00 | | 2006-04-24 | 47,50 | 520.000 | 47,65 | 46,74 | 47,22 | 00:00:00 | | 2006-04-25 | 47,50 | 854.100 | 47,85 | 47,14 | 47,50 | 00:00:00 | | 2006-04-26 | 46,92 | 507.500 | 48,09 | 46,86 | 47,74 | 00:00:00 | | 2006-04-27 | 47,12 | 635.400 | 48,35 | 46,35 | 46,74 | 00:00:00 | | 2006-04-28 | 46,81 | 544.200 | 47,51 | 46,68 | 47,51 | 00:00:00 | | 2006-05-01 | 45,69 | 924.800 | 47,20 | 45,55 | 46,76 | 00:00:00 | | 2006-05-02 | 46,10 | 608.900 | 46,75 | 45,57 | 45,70 | 00:00:00 | | 2006-05-03 | 46,17 | 673.000 | 46,36 | 45,59 | 46,23 | 00:00:00 | | 2006-05-04 | 46,75 | 603.800 | 47,01 | 46,10 | 46,10 | 00:00:00 | | 2006-05-05 | 47,14 | 560.400 | 47,26 | 46,47 | 47,05 | 00:00:00 | | 2006-05-09 | 48,84 | 608.600 | 49,13 | 48,35 | 48,65 | 00:00:00 | | 2006-05-10 | 48,43 | 636.500 | 49,32 | 48,25 | 49,00 | 00:00:00 | | 2006-05-11 | 47,70 | 535.300 | 48,53 | 47,33 | 48,35 | 00:00:00 | | 2006-05-12 | 46,70 | 642.700 | 47,61 | 46,49 | 47,61 | 00:00:00 | | 2006-05-15 | 45,17 | 866.600 | 46,57 | 45,01 | 46,25 | 00:00:00 | | 2006-05-16 | 44,89 | 1.068.600 | 45,23 | 44,36 | 45,02 | 00:00:00 | | 2006-05-17 | 43,63 | 1.195.600 | 44,82 | 43,42 | 44,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
