|
 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 | | 2000-12-13 | 58,13 | 1.422.000 | 59,00 | 57,75 | 58,53 | 00:00:00 | | 2000-12-14 | 57,94 | 1.793.200 | 58,50 | 57,50 | 57,56 | 00:00:00 | | 2000-12-15 | 54,88 | 3.022.000 | 56,75 | 53,00 | 56,75 | 00:00:00 | | 2000-12-18 | 52,88 | 1.452.000 | 54,88 | 52,50 | 54,50 | 00:00:00 | | 2000-12-19 | 50,81 | 2.547.600 | 54,00 | 50,25 | 52,89 | 00:00:00 | | 2000-12-20 | 48,81 | 1.876.800 | 51,00 | 48,25 | 48,38 | 00:00:00 | | 2000-12-21 | 52,25 | 1.406.400 | 53,94 | 48,50 | 48,50 | 00:00:00 | | 2000-12-22 | 51,75 | 1.777.600 | 54,38 | 51,63 | 52,94 | 00:00:00 | | 2000-12-26 | 51,06 | 654.400 | 52,13 | 50,25 | 51,50 | 00:00:00 | | 2000-12-27 | 53,00 | 854.800 | 53,38 | 50,38 | 52,06 | 00:00:00 | | 2000-12-28 | 54,31 | 884.400 | 55,00 | 52,63 | 53,25 | 00:00:00 | | 2000-12-29 | 54,88 | 1.334.400 | 55,75 | 54,36 | 54,38 | 00:00:00 | | 2001-01-02 | 52,06 | 988.000 | 54,88 | 51,44 | 54,88 | 00:00:00 | | 2001-01-03 | 52,19 | 3.040.000 | 53,00 | 48,50 | 51,08 | 00:00:00 | | 2001-01-04 | 48,56 | 2.354.400 | 51,50 | 48,50 | 51,38 | 00:00:00 | | 2001-01-05 | 48,94 | 2.128.000 | 49,75 | 48,38 | 48,81 | 00:00:00 | | 2001-01-08 | 48,94 | 1.405.600 | 49,50 | 47,44 | 48,75 | 00:00:00 | | 2001-01-09 | 47,31 | 967.600 | 50,00 | 47,00 | 48,88 | 00:00:00 | | 2001-01-10 | 48,56 | 803.600 | 49,88 | 47,00 | 47,06 | 00:00:00 | | 2001-01-11 | 49,83 | 885.600 | 50,50 | 48,56 | 49,00 | 00:00:00 | | 2001-01-12 | 49,19 | 1.154.400 | 52,13 | 48,94 | 49,44 | 00:00:00 | | 2001-01-16 | 48,44 | 2.232.000 | 48,50 | 46,94 | 48,19 | 00:00:00 | | 2001-01-17 | 48,56 | 1.781.200 | 51,13 | 47,19 | 47,25 | 00:00:00 | | 2001-01-18 | 50,63 | 1.054.400 | 51,75 | 48,00 | 48,69 | 00:00:00 | | 2001-01-19 | 50,50 | 812.400 | 51,06 | 49,50 | 50,63 | 00:00:00 | | 2001-01-22 | 49,31 | 703.600 | 51,00 | 48,88 | 50,50 | 00:00:00 | | 2001-01-23 | 51,58 | 893.600 | 51,75 | 49,33 | 49,38 | 00:00:00 | | 2001-01-24 | 50,69 | 644.400 | 52,56 | 50,50 | 51,69 | 00:00:00 | | 2001-01-25 | 52,38 | 606.800 | 53,38 | 50,63 | 50,75 | 00:00:00 | | 2001-01-26 | 51,81 | 403.200 | 52,63 | 51,13 | 51,88 | 00:00:00 | | 2001-01-29 | 54,44 | 605.600 | 54,63 | 51,69 | 51,69 | 00:00:00 | | 2001-01-30 | 56,94 | 1.728.800 | 57,88 | 53,88 | 54,16 | 00:00:00 | | 2001-01-31 | 56,56 | 540.800 | 58,13 | 55,75 | 57,56 | 00:00:00 | | 2001-02-01 | 56,81 | 322.000 | 56,88 | 55,63 | 56,25 | 00:00:00 | | 2001-02-02 | 57,44 | 372.400 | 58,00 | 56,00 | 56,00 | 00:00:00 | | 2001-02-05 | 58,00 | 643.600 | 58,94 | 57,19 | 57,44 | 00:00:00 | | 2001-02-06 | 57,69 | 605.200 | 59,00 | 57,63 | 58,06 | 00:00:00 | | 2001-02-07 | 58,25 | 450.800 | 59,00 | 56,88 | 57,38 | 00:00:00 | | 2001-02-08 | 57,00 | 418.800 | 58,31 | 56,38 | 58,13 | 00:00:00 | | 2001-02-09 | 57,88 | 453.200 | 59,50 | 56,13 | 56,69 | 00:00:00 | | 2001-02-12 | 57,88 | 400.000 | 57,94 | 56,75 | 57,63 | 00:00:00 | | 2001-02-13 | 58,25 | 774.400 | 59,31 | 57,25 | 57,25 | 00:00:00 | | 2001-02-14 | 59,00 | 463.200 | 59,75 | 58,38 | 58,41 | 00:00:00 | | 2001-02-15 | 61,19 | 800.000 | 62,25 | 58,88 | 59,31 | 00:00:00 | | 2001-02-16 | 60,00 | 902.000 | 61,06 | 59,88 | 61,00 | 00:00:00 | | 2001-02-20 | 58,44 | 992.400 | 60,11 | 58,31 | 59,94 | 00:00:00 | | 2001-02-21 | 56,94 | 704.400 | 58,25 | 56,88 | 58,25 | 00:00:00 | | 2001-02-22 | 55,94 | 808.800 | 56,88 | 55,38 | 56,77 | 00:00:00 | | 2001-02-23 | 55,69 | 530.000 | 56,13 | 55,31 | 55,31 | 00:00:00 | | 2001-02-26 | 57,94 | 793.600 | 57,94 | 55,50 | 55,88 | 00:00:00 | | 2001-02-27 | 58,88 | 655.600 | 59,00 | 57,13 | 58,00 | 00:00:00 | | 2001-02-28 | 60,00 | 3.570.000 | 60,38 | 58,31 | 58,94 | 00:00:00 | | 2001-03-01 | 60,13 | 2.759.200 | 60,56 | 57,75 | 58,75 | 00:00:00 | | 2001-03-02 | 60,13 | 2.168.000 | 60,75 | 59,44 | 59,44 | 00:00:00 | | 2001-03-05 | 59,56 | 7.015.600 | 59,69 | 57,00 | 57,25 | 00:00:00 | | 2001-03-06 | 60,19 | 3.261.200 | 60,50 | 58,56 | 59,13 | 00:00:00 | | 2001-03-07 | 62,38 | 3.018.000 | 63,13 | 60,06 | 60,13 | 00:00:00 | | 2001-03-08 | 62,44 | 3.474.400 | 62,69 | 61,88 | 61,88 | 00:00:00 | | 2001-03-09 | 61,31 | 1.614.400 | 62,13 | 60,63 | 61,75 | 00:00:00 | | 2001-03-12 | 60,13 | 2.403.200 | 60,88 | 59,63 | 60,86 | 00:00:00 | | 2001-03-13 | 60,98 | 3.993.600 | 62,13 | 59,50 | 59,63 | 00:00:00 | | 2001-03-14 | 60,88 | 2.256.400 | 61,56 | 59,13 | 59,50 | 00:00:00 | | 2001-03-15 | 62,44 | 3.525.600 | 63,33 | 60,56 | 61,75 | 00:00:00 | | 2001-03-16 | 61,63 | 3.620.000 | 64,06 | 61,31 | 62,00 | 00:00:00 | | 2001-03-19 | 59,47 | 4.770.800 | 61,67 | 58,19 | 61,63 | 00:00:00 | | 2001-03-20 | 56,81 | 3.084.400 | 60,50 | 56,81 | 60,00 | 00:00:00 | | 2001-03-21 | 54,94 | 3.931.200 | 57,25 | 54,25 | 56,81 | 00:00:00 | | 2001-03-22 | 53,31 | 3.979.200 | 54,88 | 52,81 | 54,64 | 00:00:00 | | 2001-03-23 | 54,13 | 1.538.800 | 55,25 | 53,75 | 53,75 | 00:00:00 | | 2001-03-26 | 55,98 | 1.652.000 | 56,00 | 54,06 | 54,09 | 00:00:00 | | 2001-03-27 | 55,56 | 1.886.400 | 56,25 | 55,00 | 55,94 | 00:00:00 | | 2001-03-28 | 55,13 | 1.754.400 | 55,56 | 54,50 | 55,00 | 00:00:00 | | 2001-03-29 | 56,38 | 1.115.600 | 56,50 | 55,00 | 55,00 | 00:00:00 | | 2001-03-30 | 54,50 | 1.978.800 | 56,38 | 54,38 | 56,36 | 00:00:00 | | 2001-04-02 | 54,94 | 1.888.000 | 55,44 | 54,75 | 54,75 | 00:00:00 | | 2001-04-03 | 52,31 | 3.520.000 | 54,36 | 52,13 | 54,00 | 00:00:00 | | 2001-04-04 | 50,75 | 11.219.200 | 52,56 | 49,00 | 50,69 | 00:00:00 | | 2001-04-05 | 52,94 | 3.436.400 | 53,75 | 51,00 | 51,00 | 00:00:00 | | 2001-04-06 | 52,63 | 1.490.000 | 53,13 | 52,00 | 52,50 | 00:00:00 | | 2001-04-09 | 51,21 | 1.712.800 | 53,55 | 51,05 | 52,30 | 00:00:00 | | 2001-04-10 | 53,61 | 1.386.400 | 54,55 | 51,60 | 51,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
