|
 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 2024-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-08-07 | 49,30 | 1.320.200 | 49,94 | 48,89 | 49,67 | 00:00:00 | | 2008-08-08 | 50,60 | 1.805.600 | 50,89 | 49,06 | 49,06 | 00:00:00 | | 2008-08-11 | 51,78 | 2.829.900 | 53,18 | 50,08 | 50,61 | 00:00:00 | | 2008-08-12 | 50,78 | 1.764.900 | 52,35 | 50,46 | 51,40 | 00:00:00 | | 2008-08-13 | 50,42 | 2.108.200 | 50,77 | 49,31 | 50,47 | 00:00:00 | | 2008-08-14 | 50,12 | 1.245.600 | 50,71 | 49,89 | 50,12 | 00:00:00 | | 2008-08-15 | 50,85 | 1.665.300 | 51,51 | 49,97 | 50,39 | 00:00:00 | | 2008-08-18 | 51,00 | 1.708.700 | 51,59 | 50,34 | 51,04 | 00:00:00 | | 2008-08-19 | 50,30 | 1.689.500 | 50,69 | 49,60 | 49,75 | 00:00:00 | | 2008-08-20 | 50,26 | 1.323.600 | 51,35 | 49,90 | 50,56 | 00:00:00 | | 2008-08-21 | 50,33 | 771.800 | 50,43 | 49,70 | 49,95 | 00:00:00 | | 2008-08-22 | 51,48 | 842.700 | 51,61 | 50,38 | 50,64 | 00:00:00 | | 2008-08-25 | 49,67 | 1.044.500 | 51,25 | 49,50 | 51,01 | 00:00:00 | | 2008-08-26 | 50,75 | 972.700 | 50,75 | 49,71 | 49,85 | 00:00:00 | | 2008-08-27 | 51,42 | 1.060.300 | 51,80 | 50,29 | 50,71 | 00:00:00 | | 2008-08-28 | 53,18 | 1.910.300 | 53,49 | 51,58 | 51,70 | 00:00:00 | | 2008-08-29 | 51,93 | 1.150.300 | 53,33 | 51,81 | 53,04 | 00:00:00 | | 2008-09-02 | 52,02 | 2.027.100 | 54,06 | 51,71 | 53,02 | 00:00:00 | | 2008-09-03 | 52,29 | 1.183.300 | 52,98 | 51,81 | 52,29 | 00:00:00 | | 2008-09-04 | 50,73 | 1.929.200 | 52,44 | 49,79 | 52,12 | 00:00:00 | | 2008-09-05 | 50,85 | 1.232.600 | 51,05 | 49,61 | 50,62 | 00:00:00 | | 2008-09-08 | 52,55 | 1.722.300 | 52,94 | 50,92 | 51,80 | 00:00:00 | | 2008-09-09 | 52,18 | 3.520.000 | 54,21 | 52,06 | 52,58 | 00:00:00 | | 2008-09-10 | 52,58 | 4.523.600 | 54,04 | 52,08 | 53,75 | 00:00:00 | | 2008-09-11 | 53,99 | 2.175.400 | 54,05 | 51,70 | 52,13 | 00:00:00 | | 2008-09-12 | 53,57 | 18.967.600 | 54,00 | 52,99 | 53,41 | 00:00:00 | | 2008-09-15 | 52,82 | 3.218.900 | 54,00 | 51,42 | 51,60 | 00:00:00 | | 2008-09-16 | 55,45 | 4.096.400 | 55,85 | 52,17 | 52,17 | 00:00:00 | | 2008-09-17 | 54,01 | 3.489.900 | 55,74 | 54,01 | 55,05 | 00:00:00 | | 2008-09-18 | 54,18 | 4.459.200 | 54,67 | 51,72 | 54,35 | 00:00:00 | | 2008-09-19 | 53,62 | 5.057.100 | 56,48 | 49,25 | 55,81 | 00:00:00 | | 2008-09-22 | 52,40 | 1.689.000 | 53,50 | 52,15 | 53,45 | 00:00:00 | | 2008-09-23 | 52,10 | 1.997.800 | 53,92 | 52,02 | 52,29 | 00:00:00 | | 2008-09-24 | 51,54 | 2.060.000 | 52,99 | 50,56 | 52,86 | 00:00:00 | | 2008-09-25 | 51,75 | 1.957.700 | 52,81 | 50,99 | 51,75 | 00:00:00 | | 2008-09-26 | 50,38 | 3.050.600 | 50,93 | 49,56 | 50,45 | 00:00:00 | | 2008-09-29 | 46,85 | 3.183.500 | 50,30 | 46,41 | 49,47 | 00:00:00 | | 2008-09-30 | 49,39 | 2.322.300 | 49,39 | 47,00 | 48,24 | 00:00:00 | | 2008-10-01 | 45,25 | 4.413.700 | 49,29 | 45,06 | 49,29 | 00:00:00 | | 2008-10-02 | 42,85 | 5.811.100 | 44,78 | 41,93 | 44,70 | 00:00:00 | | 2008-10-03 | 41,96 | 4.912.700 | 45,06 | 41,59 | 44,13 | 00:00:00 | | 2008-10-06 | 40,42 | 5.720.400 | 40,93 | 37,14 | 40,04 | 00:00:00 | | 2008-10-07 | 36,96 | 4.721.300 | 41,29 | 36,96 | 40,25 | 00:00:00 | | 2008-10-08 | 36,85 | 6.146.000 | 38,63 | 34,82 | 36,36 | 00:00:00 | | 2008-10-09 | 36,20 | 3.586.700 | 38,92 | 36,08 | 37,11 | 00:00:00 | | 2008-10-10 | 37,22 | 5.980.900 | 38,44 | 33,75 | 35,49 | 00:00:00 | | 2008-10-13 | 40,47 | 4.220.300 | 40,87 | 37,45 | 39,55 | 00:00:00 | | 2008-10-14 | 39,51 | 3.809.600 | 43,49 | 38,09 | 42,80 | 00:00:00 | | 2008-10-15 | 35,21 | 2.452.000 | 39,00 | 34,64 | 38,02 | 00:00:00 | | 2008-10-16 | 36,93 | 3.974.900 | 37,14 | 33,59 | 35,41 | 00:00:00 | | 2008-10-17 | 37,82 | 3.284.600 | 39,30 | 36,06 | 36,31 | 00:00:00 | | 2008-10-20 | 39,72 | 2.026.600 | 39,74 | 37,66 | 38,99 | 00:00:00 | | 2008-10-21 | 37,25 | 2.862.000 | 40,24 | 37,17 | 39,13 | 00:00:00 | | 2008-10-22 | 34,63 | 3.804.700 | 36,90 | 33,40 | 36,25 | 00:00:00 | | 2008-10-23 | 34,69 | 4.859.900 | 35,04 | 32,64 | 34,90 | 00:00:00 | | 2008-10-24 | 31,93 | 3.088.700 | 33,76 | 31,76 | 31,95 | 00:00:00 | | 2008-10-27 | 31,87 | 2.815.400 | 33,63 | 31,52 | 31,99 | 00:00:00 | | 2008-10-28 | 36,21 | 2.853.700 | 36,29 | 31,93 | 32,93 | 00:00:00 | | 2008-10-29 | 39,27 | 4.339.300 | 41,11 | 35,94 | 36,57 | 00:00:00 | | 2008-10-30 | 39,82 | 2.454.600 | 40,99 | 38,53 | 40,00 | 00:00:00 | | 2008-10-31 | 40,26 | 2.683.800 | 40,90 | 39,20 | 40,12 | 00:00:00 | | 2008-11-03 | 41,26 | 2.159.200 | 41,77 | 40,47 | 40,58 | 00:00:00 | | 2008-11-04 | 41,83 | 1.693.000 | 42,48 | 40,64 | 41,43 | 00:00:00 | | 2008-11-05 | 36,92 | 3.428.700 | 39,97 | 36,86 | 39,75 | 00:00:00 | | 2008-11-06 | 34,84 | 2.816.300 | 37,84 | 34,67 | 36,84 | 00:00:00 | | 2008-11-07 | 36,46 | 1.745.600 | 36,69 | 35,12 | 35,40 | 00:00:00 | | 2008-11-10 | 36,04 | 1.713.600 | 37,81 | 35,14 | 37,57 | 00:00:00 | | 2008-11-11 | 35,98 | 2.695.700 | 36,86 | 34,08 | 36,00 | 00:00:00 | | 2008-11-12 | 32,97 | 4.392.200 | 35,01 | 32,84 | 34,48 | 00:00:00 | | 2008-11-13 | 36,49 | 4.074.300 | 36,57 | 31,55 | 32,66 | 00:00:00 | | 2008-11-14 | 33,32 | 2.786.700 | 36,40 | 33,26 | 35,85 | 00:00:00 | | 2008-11-17 | 32,96 | 1.773.000 | 34,83 | 32,64 | 33,11 | 00:00:00 | | 2008-11-18 | 34,26 | 2.987.900 | 34,37 | 32,19 | 32,94 | 00:00:00 | | 2008-11-19 | 32,44 | 2.130.000 | 34,47 | 32,37 | 34,13 | 00:00:00 | | 2008-11-20 | 32,34 | 3.114.500 | 34,67 | 32,03 | 32,25 | 00:00:00 | | 2008-11-21 | 35,59 | 2.705.600 | 35,60 | 32,10 | 32,65 | 00:00:00 | | 2008-11-24 | 37,38 | 2.671.800 | 37,82 | 35,84 | 36,50 | 00:00:00 | | 2008-11-25 | 37,42 | 2.262.700 | 38,39 | 36,28 | 37,77 | 00:00:00 | | 2008-11-26 | 38,32 | 2.487.700 | 38,91 | 36,54 | 36,72 | 00:00:00 | | 2008-11-28 | 38,51 | 603.500 | 38,62 | 37,44 | 38,03 | 00:00:00 | | 2008-12-01 | 33,87 | 2.309.800 | 37,50 | 33,86 | 37,15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
