|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-21 | 43,64 | 6.742.800 | 44,46 | 43,38 | 43,98 | 00:00:00 | | 2012-09-24 | 43,53 | 1.692.100 | 43,79 | 43,15 | 43,52 | 00:00:00 | | 2012-09-25 | 43,29 | 1.961.900 | 44,30 | 43,26 | 43,59 | 00:00:00 | | 2012-09-26 | 42,58 | 1.570.000 | 43,71 | 42,48 | 43,35 | 00:00:00 | | 2012-09-27 | 42,84 | 1.332.700 | 43,24 | 42,29 | 42,66 | 00:00:00 | | 2012-09-28 | 42,99 | 1.570.600 | 43,09 | 42,28 | 42,69 | 00:00:00 | | 2012-10-01 | 44,60 | 2.764.600 | 45,07 | 43,00 | 43,42 | 00:00:00 | | 2012-10-02 | 44,30 | 1.779.000 | 45,22 | 44,00 | 44,85 | 00:00:00 | | 2012-10-03 | 44,34 | 1.426.100 | 44,63 | 44,01 | 44,35 | 00:00:00 | | 2012-10-04 | 44,50 | 1.143.900 | 45,28 | 44,37 | 44,62 | 00:00:00 | | 2012-10-05 | 44,18 | 1.480.700 | 44,94 | 44,04 | 44,73 | 00:00:00 | | 2012-10-08 | 43,96 | 861.400 | 44,19 | 43,70 | 44,13 | 00:00:00 | | 2012-10-09 | 42,78 | 1.649.700 | 43,93 | 42,67 | 43,80 | 00:00:00 | | 2012-10-10 | 42,32 | 2.581.200 | 43,45 | 42,24 | 42,96 | 00:00:00 | | 2012-10-11 | 45,89 | 6.807.600 | 47,17 | 44,00 | 44,69 | 00:00:00 | | 2012-10-12 | 45,32 | 2.746.700 | 46,05 | 44,84 | 45,84 | 00:00:00 | | 2012-10-15 | 45,55 | 1.809.800 | 45,86 | 45,03 | 45,58 | 00:00:00 | | 2012-10-16 | 44,92 | 2.689.500 | 45,62 | 44,67 | 45,00 | 00:00:00 | | 2012-10-17 | 45,44 | 1.334.600 | 45,60 | 44,72 | 44,94 | 00:00:00 | | 2012-10-18 | 44,74 | 1.857.700 | 45,38 | 44,74 | 45,32 | 00:00:00 | | 2012-10-19 | 43,76 | 1.609.800 | 45,04 | 43,56 | 44,66 | 00:00:00 | | 2012-10-22 | 44,40 | 1.332.600 | 44,83 | 43,62 | 43,78 | 00:00:00 | | 2012-10-23 | 44,11 | 1.077.600 | 44,47 | 43,73 | 43,97 | 00:00:00 | | 2012-10-24 | 43,72 | 1.047.400 | 44,63 | 43,68 | 44,25 | 00:00:00 | | 2012-10-25 | 43,05 | 1.379.000 | 44,17 | 42,91 | 43,82 | 00:00:00 | | 2012-10-26 | 43,24 | 1.153.000 | 43,44 | 42,84 | 43,05 | 00:00:00 | | 2012-10-31 | 44,70 | 1.977.400 | 45,41 | 43,40 | 43,50 | 00:00:00 | | 2012-11-01 | 45,06 | 1.857.800 | 45,13 | 44,71 | 44,94 | 00:00:00 | | 2012-11-02 | 43,80 | 1.784.400 | 45,25 | 43,80 | 45,25 | 00:00:00 | | 2012-11-05 | 43,19 | 3.246.500 | 43,34 | 42,28 | 42,74 | 00:00:00 | | 2012-11-06 | 43,18 | 2.620.800 | 43,43 | 42,58 | 43,31 | 00:00:00 | | 2012-11-07 | 42,63 | 2.602.100 | 43,14 | 42,10 | 42,88 | 00:00:00 | | 2012-11-08 | 41,99 | 1.429.400 | 42,78 | 41,93 | 42,45 | 00:00:00 | | 2012-11-09 | 42,31 | 2.152.600 | 43,04 | 42,22 | 42,86 | 00:00:00 | | 2012-11-12 | 41,76 | 1.362.800 | 42,52 | 41,73 | 42,37 | 00:00:00 | | 2012-11-13 | 41,39 | 2.011.800 | 41,99 | 41,29 | 41,54 | 00:00:00 | | 2012-11-14 | 40,20 | 3.483.200 | 41,50 | 40,12 | 41,44 | 00:00:00 | | 2012-11-15 | 40,95 | 2.762.700 | 41,00 | 40,00 | 40,02 | 00:00:00 | | 2012-11-16 | 41,00 | 1.973.800 | 41,24 | 40,49 | 40,84 | 00:00:00 | | 2012-11-19 | 41,47 | 1.920.700 | 41,56 | 40,98 | 41,00 | 00:00:00 | | 2012-11-20 | 40,91 | 1.783.000 | 41,66 | 40,77 | 41,52 | 00:00:00 | | 2012-11-21 | 40,77 | 1.867.900 | 41,42 | 40,67 | 41,08 | 00:00:00 | | 2012-11-23 | 41,14 | 768.800 | 41,27 | 40,54 | 40,83 | 00:00:00 | | 2012-11-26 | 41,19 | 2.072.500 | 41,39 | 40,37 | 41,07 | 00:00:00 | | 2012-11-27 | 40,85 | 2.194.700 | 41,36 | 40,83 | 41,12 | 00:00:00 | | 2012-11-28 | 41,02 | 2.010.900 | 41,09 | 40,28 | 40,63 | 00:00:00 | | 2012-11-29 | 42,20 | 3.229.800 | 42,42 | 41,19 | 41,40 | 00:00:00 | | 2012-11-30 | 41,81 | 5.877.800 | 42,57 | 41,76 | 42,30 | 00:00:00 | | 2012-12-03 | 42,09 | 2.396.300 | 42,29 | 41,47 | 41,97 | 00:00:00 | | 2012-12-04 | 42,21 | 1.858.000 | 42,50 | 41,73 | 42,15 | 00:00:00 | | 2012-12-05 | 41,52 | 1.613.200 | 41,99 | 41,06 | 41,87 | 00:00:00 | | 2012-12-06 | 41,76 | 2.381.900 | 42,14 | 41,35 | 42,11 | 00:00:00 | | 2012-12-07 | 42,12 | 1.745.600 | 42,42 | 41,72 | 41,96 | 00:00:00 | | 2012-12-10 | 42,05 | 1.488.700 | 42,42 | 41,88 | 42,05 | 00:00:00 | | 2012-12-11 | 43,02 | 2.769.100 | 43,39 | 42,05 | 42,19 | 00:00:00 | | 2012-12-12 | 43,01 | 2.238.200 | 43,27 | 42,91 | 43,12 | 00:00:00 | | 2012-12-13 | 42,98 | 1.701.100 | 43,29 | 42,90 | 42,93 | 00:00:00 | | 2012-12-14 | 43,12 | 1.681.600 | 43,20 | 42,74 | 42,75 | 00:00:00 | | 2012-12-17 | 43,70 | 1.944.200 | 43,71 | 43,11 | 43,29 | 00:00:00 | | 2012-12-18 | 44,63 | 2.607.400 | 44,65 | 43,38 | 43,80 | 00:00:00 | | 2012-12-19 | 44,50 | 2.253.000 | 44,98 | 44,23 | 44,58 | 00:00:00 | | 2012-12-20 | 45,02 | 1.758.500 | 45,05 | 44,18 | 44,63 | 00:00:00 | | 2012-12-21 | 46,08 | 5.073.100 | 46,20 | 43,42 | 44,46 | 00:00:00 | | 2012-12-24 | 46,36 | 972.600 | 46,36 | 45,85 | 45,85 | 00:00:00 | | 2012-12-26 | 45,98 | 1.564.600 | 46,36 | 45,89 | 46,32 | 00:00:00 | | 2012-12-27 | 46,32 | 1.877.300 | 46,47 | 45,86 | 45,87 | 00:00:00 | | 2012-12-28 | 46,18 | 1.861.600 | 47,04 | 46,09 | 46,09 | 00:00:00 | | 2012-12-31 | 46,65 | 1.867.100 | 46,73 | 45,77 | 46,03 | 00:00:00 | | 2013-01-02 | 47,83 | 2.498.300 | 48,20 | 47,26 | 47,71 | 00:00:00 | | 2013-01-03 | 47,98 | 1.531.600 | 48,71 | 47,75 | 47,98 | 00:00:00 | | 2013-01-04 | 48,04 | 1.706.800 | 48,21 | 47,68 | 48,21 | 00:00:00 | | 2013-01-07 | 47,82 | 1.242.900 | 47,86 | 47,54 | 47,73 | 00:00:00 | | 2013-01-08 | 47,56 | 1.342.600 | 47,86 | 47,13 | 47,84 | 00:00:00 | | 2013-01-09 | 47,55 | 1.853.700 | 47,89 | 47,45 | 47,59 | 00:00:00 | | 2013-01-10 | 46,50 | 2.604.900 | 47,00 | 46,30 | 46,99 | 00:00:00 | | 2013-01-11 | 46,50 | 1.938.200 | 46,90 | 46,32 | 46,69 | 00:00:00 | | 2013-01-14 | 46,47 | 1.266.900 | 46,90 | 46,35 | 46,66 | 00:00:00 | | 2013-01-15 | 47,04 | 2.172.200 | 47,32 | 46,19 | 46,19 | 00:00:00 | | 2013-01-16 | 47,00 | 1.857.100 | 47,23 | 46,63 | 46,96 | 00:00:00 | | 2013-01-17 | 46,91 | 5.193.200 | 48,77 | 45,71 | 48,25 | 00:00:00 | | 2013-01-18 | 48,60 | 3.893.600 | 48,62 | 46,48 | 46,65 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
