|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-17 | 43,63 | 1.195.600 | 44,82 | 43,42 | 44,75 | 00:00:00 | | 2006-05-18 | 43,07 | 889.900 | 44,00 | 42,75 | 43,69 | 00:00:00 | | 2006-05-19 | 43,31 | 1.320.400 | 44,14 | 42,65 | 42,82 | 00:00:00 | | 2006-05-22 | 42,82 | 973.300 | 43,55 | 42,40 | 43,02 | 00:00:00 | | 2006-05-23 | 43,00 | 998.100 | 43,84 | 42,65 | 43,22 | 00:00:00 | | 2006-05-24 | 43,03 | 922.300 | 43,37 | 42,20 | 42,50 | 00:00:00 | | 2006-05-25 | 43,22 | 591.700 | 43,83 | 42,57 | 43,43 | 00:00:00 | | 2006-05-26 | 42,95 | 558.700 | 43,81 | 42,50 | 43,44 | 00:00:00 | | 2006-05-30 | 42,50 | 482.600 | 43,39 | 42,49 | 42,95 | 00:00:00 | | 2006-05-31 | 43,00 | 545.400 | 43,66 | 42,50 | 42,53 | 00:00:00 | | 2006-06-01 | 44,32 | 938.500 | 44,32 | 42,54 | 42,60 | 00:00:00 | | 2006-06-02 | 44,56 | 690.200 | 44,81 | 43,76 | 44,39 | 00:00:00 | | 2006-06-05 | 42,66 | 1.158.500 | 44,44 | 42,44 | 44,35 | 00:00:00 | | 2006-06-06 | 40,41 | 2.026.700 | 42,50 | 40,27 | 42,48 | 00:00:00 | | 2006-06-07 | 40,31 | 1.401.000 | 41,22 | 40,26 | 40,45 | 00:00:00 | | 2006-06-08 | 39,49 | 2.710.200 | 40,59 | 38,06 | 40,15 | 00:00:00 | | 2006-06-09 | 40,15 | 1.647.900 | 40,43 | 38,53 | 39,50 | 00:00:00 | | 2006-06-12 | 37,76 | 1.988.100 | 40,37 | 37,64 | 40,37 | 00:00:00 | | 2006-06-13 | 36,54 | 3.114.700 | 37,85 | 36,12 | 37,62 | 00:00:00 | | 2006-06-14 | 37,55 | 2.033.700 | 37,91 | 36,15 | 36,50 | 00:00:00 | | 2006-06-15 | 39,12 | 1.344.100 | 39,19 | 37,60 | 37,82 | 00:00:00 | | 2006-06-16 | 39,34 | 1.400.000 | 39,57 | 39,00 | 39,12 | 00:00:00 | | 2006-06-19 | 38,40 | 1.171.700 | 39,44 | 38,30 | 39,35 | 00:00:00 | | 2006-06-20 | 37,88 | 643.200 | 38,63 | 37,64 | 38,26 | 00:00:00 | | 2006-06-21 | 38,59 | 852.900 | 39,19 | 37,65 | 38,09 | 00:00:00 | | 2006-06-22 | 38,57 | 804.200 | 39,13 | 38,20 | 38,60 | 00:00:00 | | 2006-06-23 | 38,83 | 610.700 | 39,47 | 38,07 | 38,45 | 00:00:00 | | 2006-06-26 | 39,40 | 510.300 | 39,47 | 38,80 | 39,04 | 00:00:00 | | 2006-06-27 | 38,14 | 1.114.200 | 39,54 | 37,99 | 39,30 | 00:00:00 | | 2006-06-28 | 37,69 | 1.103.600 | 38,33 | 37,57 | 38,14 | 00:00:00 | | 2006-06-29 | 40,27 | 1.569.600 | 40,27 | 37,86 | 38,06 | 00:00:00 | | 2006-06-30 | 40,29 | 1.024.300 | 40,63 | 40,02 | 40,56 | 00:00:00 | | 2006-07-03 | 41,09 | 364.000 | 41,11 | 40,36 | 40,52 | 00:00:00 | | 2006-07-05 | 39,67 | 761.500 | 40,95 | 39,50 | 40,95 | 00:00:00 | | 2006-07-06 | 39,62 | 797.800 | 40,56 | 39,42 | 39,70 | 00:00:00 | | 2006-07-07 | 38,67 | 786.600 | 39,58 | 38,47 | 39,56 | 00:00:00 | | 2006-07-10 | 38,45 | 663.500 | 39,24 | 38,07 | 38,71 | 00:00:00 | | 2006-07-11 | 38,55 | 956.900 | 38,81 | 37,70 | 38,30 | 00:00:00 | | 2006-07-12 | 35,98 | 5.975.500 | 36,98 | 35,33 | 36,25 | 00:00:00 | | 2006-07-13 | 35,21 | 2.405.800 | 35,95 | 34,86 | 35,63 | 00:00:00 | | 2006-07-14 | 35,35 | 1.753.400 | 35,37 | 34,90 | 35,02 | 00:00:00 | | 2006-07-17 | 34,33 | 2.265.600 | 35,28 | 33,89 | 35,08 | 00:00:00 | | 2006-07-18 | 33,60 | 1.532.200 | 34,92 | 33,18 | 34,47 | 00:00:00 | | 2006-07-19 | 35,09 | 1.846.600 | 35,20 | 33,23 | 33,40 | 00:00:00 | | 2006-07-20 | 33,94 | 2.079.700 | 34,78 | 33,91 | 34,44 | 00:00:00 | | 2006-07-21 | 33,23 | 1.485.600 | 34,12 | 33,18 | 34,12 | 00:00:00 | | 2006-07-24 | 34,74 | 1.503.200 | 34,96 | 33,28 | 33,50 | 00:00:00 | | 2006-07-25 | 35,45 | 1.567.400 | 35,53 | 34,46 | 34,97 | 00:00:00 | | 2006-07-26 | 35,10 | 1.929.100 | 36,00 | 34,61 | 35,48 | 00:00:00 | | 2006-07-27 | 34,27 | 1.006.900 | 35,40 | 34,13 | 35,33 | 00:00:00 | | 2006-07-28 | 35,29 | 812.200 | 35,41 | 34,44 | 34,60 | 00:00:00 | | 2006-07-31 | 35,57 | 1.338.600 | 35,66 | 34,53 | 35,41 | 00:00:00 | | 2006-08-01 | 34,78 | 1.441.400 | 35,50 | 34,41 | 35,31 | 00:00:00 | | 2006-08-02 | 35,58 | 1.397.800 | 35,77 | 34,75 | 35,04 | 00:00:00 | | 2006-08-03 | 36,75 | 1.300.500 | 36,96 | 35,05 | 35,57 | 00:00:00 | | 2006-08-04 | 36,93 | 1.586.700 | 38,20 | 36,58 | 37,22 | 00:00:00 | | 2006-08-07 | 36,50 | 828.100 | 37,06 | 36,04 | 37,03 | 00:00:00 | | 2006-08-08 | 35,78 | 578.900 | 36,80 | 35,65 | 36,71 | 00:00:00 | | 2006-08-09 | 35,20 | 796.300 | 36,54 | 35,15 | 36,10 | 00:00:00 | | 2006-08-10 | 35,68 | 544.600 | 35,79 | 34,79 | 35,00 | 00:00:00 | | 2006-08-11 | 35,02 | 493.000 | 35,71 | 34,78 | 35,71 | 00:00:00 | | 2006-08-14 | 35,45 | 601.500 | 36,36 | 35,37 | 35,53 | 00:00:00 | | 2006-08-15 | 36,80 | 721.000 | 36,80 | 35,85 | 36,10 | 00:00:00 | | 2006-08-16 | 37,24 | 793.900 | 37,24 | 36,11 | 37,05 | 00:00:00 | | 2006-08-17 | 37,40 | 716.400 | 37,69 | 36,23 | 37,09 | 00:00:00 | | 2006-08-18 | 37,06 | 930.900 | 37,56 | 36,52 | 37,56 | 00:00:00 | | 2006-08-21 | 36,52 | 496.100 | 36,98 | 36,37 | 36,83 | 00:00:00 | | 2006-08-22 | 36,59 | 638.100 | 37,17 | 36,15 | 36,42 | 00:00:00 | | 2006-08-23 | 35,97 | 454.600 | 36,81 | 35,74 | 36,77 | 00:00:00 | | 2006-08-24 | 35,59 | 808.200 | 36,28 | 35,26 | 36,28 | 00:00:00 | | 2006-08-25 | 35,28 | 642.200 | 35,62 | 35,00 | 35,31 | 00:00:00 | | 2006-08-28 | 36,37 | 714.500 | 36,52 | 35,21 | 35,28 | 00:00:00 | | 2006-08-29 | 35,63 | 986.500 | 36,72 | 35,20 | 36,50 | 00:00:00 | | 2006-08-30 | 35,93 | 540.300 | 36,45 | 35,63 | 35,75 | 00:00:00 | | 2006-08-31 | 36,68 | 717.100 | 36,92 | 35,79 | 35,79 | 00:00:00 | | 2006-09-01 | 36,63 | 630.200 | 37,00 | 36,38 | 37,00 | 00:00:00 | | 2006-09-05 | 37,62 | 1.385.400 | 37,68 | 36,08 | 36,55 | 00:00:00 | | 2006-09-06 | 36,48 | 1.507.800 | 37,69 | 36,35 | 37,33 | 00:00:00 | | 2006-09-07 | 36,05 | 752.600 | 36,63 | 35,80 | 36,25 | 00:00:00 | | 2006-09-08 | 36,75 | 618.800 | 36,95 | 35,93 | 36,22 | 00:00:00 | | 2006-09-11 | 36,92 | 959.900 | 37,25 | 35,86 | 36,46 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
