|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-18 | 48,60 | 3.893.600 | 48,62 | 46,48 | 46,65 | 00:00:00 | | 2013-01-22 | 47,86 | 2.427.300 | 48,43 | 47,62 | 48,34 | 00:00:00 | | 2013-01-23 | 47,62 | 1.960.400 | 47,97 | 47,31 | 47,80 | 00:00:00 | | 2013-01-24 | 48,56 | 1.432.100 | 49,02 | 47,56 | 47,75 | 00:00:00 | | 2013-01-25 | 48,96 | 1.529.800 | 48,99 | 48,31 | 48,59 | 00:00:00 | | 2013-02-11 | 50,74 | 1.002.800 | 51,00 | 50,49 | 50,70 | 00:00:00 | | 2013-02-12 | 51,00 | 1.421.000 | 51,41 | 50,75 | 50,77 | 00:00:00 | | 2013-02-13 | 52,01 | 1.324.700 | 52,08 | 51,21 | 51,35 | 00:00:00 | | 2013-02-15 | 52,76 | 2.413.500 | 53,35 | 52,55 | 52,56 | 00:00:00 | | 2013-02-19 | 53,18 | 1.477.800 | 53,25 | 52,59 | 52,93 | 00:00:00 | | 2013-02-21 | 50,89 | 1.910.800 | 52,15 | 50,83 | 52,05 | 00:00:00 | | 2013-02-22 | 51,47 | 1.205.100 | 51,69 | 51,10 | 51,23 | 00:00:00 | | 2013-03-01 | 51,74 | 1.725.300 | 52,14 | 50,84 | 51,57 | 00:00:00 | | 2013-03-05 | 51,57 | 1.968.700 | 52,35 | 51,46 | 51,96 | 00:00:00 | | 2013-03-08 | 51,54 | 1.195.100 | 51,67 | 50,98 | 51,36 | 00:00:00 | | 2013-03-11 | 51,32 | 899.200 | 51,69 | 51,15 | 51,39 | 00:00:00 | | 2013-03-18 | 50,47 | 926.200 | 50,92 | 50,16 | 50,50 | 00:00:00 | | 2013-03-19 | 50,71 | 963.200 | 51,17 | 49,94 | 50,68 | 00:00:00 | | 2013-03-20 | 51,47 | 934.400 | 51,54 | 50,93 | 51,05 | 00:00:00 | | 2013-03-21 | 50,49 | 1.129.500 | 51,42 | 50,42 | 51,05 | 00:00:00 | | 2013-03-22 | 51,51 | 1.047.300 | 51,57 | 50,51 | 50,51 | 00:00:00 | | 2013-03-25 | 50,37 | 1.195.700 | 51,70 | 50,28 | 51,57 | 00:00:00 | | 2013-03-26 | 50,48 | 883.500 | 50,62 | 50,06 | 50,49 | 00:00:00 | | 2013-03-27 | 50,54 | 919.800 | 50,70 | 49,80 | 50,22 | 00:00:00 | | 2013-03-28 | 51,33 | 1.445.200 | 51,41 | 50,46 | 50,61 | 00:00:00 | | 2013-04-01 | 49,78 | 1.554.000 | 51,54 | 49,54 | 51,54 | 00:00:00 | | 2013-04-04 | 49,35 | 927.200 | 49,42 | 48,46 | 48,68 | 00:00:00 | | 2013-04-05 | 49,19 | 909.300 | 49,25 | 48,33 | 48,59 | 00:00:00 | | 2013-04-08 | 50,29 | 1.450.900 | 50,29 | 49,13 | 49,40 | 00:00:00 | | 2013-04-10 | 49,12 | 4.891.800 | 50,32 | 48,10 | 48,92 | 00:00:00 | | 2013-04-11 | 48,80 | 2.414.600 | 49,81 | 48,78 | 49,23 | 00:00:00 | | 2013-04-12 | 49,49 | 3.108.100 | 49,61 | 48,22 | 48,91 | 00:00:00 | | 2013-04-15 | 48,07 | 2.130.700 | 49,38 | 47,93 | 49,35 | 00:00:00 | | 2013-04-16 | 49,25 | 2.236.100 | 49,51 | 48,50 | 48,54 | 00:00:00 | | 2013-04-17 | 47,92 | 1.907.900 | 49,01 | 47,68 | 49,01 | 00:00:00 | | 2013-04-18 | 47,26 | 2.056.400 | 48,25 | 47,08 | 47,89 | 00:00:00 | | 2013-04-19 | 48,14 | 1.666.300 | 48,44 | 47,01 | 47,05 | 00:00:00 | | 2013-04-23 | 49,15 | 1.137.500 | 49,25 | 48,45 | 48,75 | 00:00:00 | | 2013-04-30 | 49,05 | 2.315.500 | 50,00 | 48,42 | 49,62 | 00:00:00 | | 2013-05-01 | 47,91 | 1.913.100 | 49,17 | 47,72 | 48,94 | 00:00:00 | | 2013-05-02 | 47,95 | 1.865.500 | 48,24 | 47,72 | 47,95 | 00:00:00 | | 2013-05-03 | 47,86 | 1.906.900 | 48,50 | 47,80 | 48,49 | 00:00:00 | | 2013-05-06 | 47,86 | 1.195.800 | 48,20 | 47,74 | 47,96 | 00:00:00 | | 2013-05-07 | 48,64 | 1.400.800 | 48,98 | 48,04 | 48,09 | 00:00:00 | | 2013-05-08 | 48,44 | 1.336.300 | 48,82 | 48,04 | 48,50 | 00:00:00 | | 2013-05-09 | 48,72 | 1.175.300 | 49,02 | 48,16 | 48,21 | 00:00:00 | | 2013-05-10 | 50,78 | 2.303.300 | 50,94 | 48,71 | 48,87 | 00:00:00 | | 2013-05-13 | 50,94 | 2.030.600 | 51,67 | 50,55 | 50,55 | 00:00:00 | | 2013-05-29 | 51,91 | 904.200 | 52,13 | 51,22 | 51,85 | 00:00:00 | | 2013-05-30 | 51,70 | 967.500 | 52,19 | 51,63 | 52,11 | 00:00:00 | | 2013-06-03 | 51,98 | 1.691.800 | 52,48 | 51,11 | 52,46 | 00:00:00 | | 2013-06-10 | 48,52 | 1.582.500 | 48,91 | 47,93 | 48,36 | 00:00:00 | | 2013-06-11 | 48,48 | 1.412.100 | 48,85 | 47,71 | 47,84 | 00:00:00 | | 2013-06-12 | 47,71 | 1.102.000 | 48,93 | 47,70 | 48,84 | 00:00:00 | | 2013-06-17 | 47,20 | 1.820.500 | 48,27 | 47,02 | 47,90 | 00:00:00 | | 2013-06-20 | 44,95 | 2.233.000 | 46,05 | 44,80 | 45,75 | 00:00:00 | | 2013-06-21 | 45,07 | 2.896.800 | 45,40 | 44,73 | 45,03 | 00:00:00 | | 2013-06-25 | 45,49 | 2.013.800 | 45,88 | 45,28 | 45,73 | 00:00:00 | | 2013-06-26 | 46,10 | 1.317.400 | 46,42 | 45,59 | 46,01 | 00:00:00 | | 2013-07-01 | 45,84 | 1.741.900 | 46,61 | 45,70 | 46,00 | 00:00:00 | | 2013-07-02 | 45,82 | 1.053.200 | 46,40 | 45,61 | 46,02 | 00:00:00 | | 2013-07-03 | 45,29 | 1.168.600 | 45,78 | 45,13 | 45,53 | 00:00:00 | | 2013-07-08 | 45,97 | 1.509.100 | 46,41 | 45,78 | 46,11 | 00:00:00 | | 2013-07-09 | 47,10 | 1.953.200 | 47,44 | 46,12 | 46,53 | 00:00:00 | | 2013-07-10 | 45,77 | 5.191.000 | 46,83 | 44,90 | 46,68 | 00:00:00 | | 2013-07-11 | 46,56 | 4.469.800 | 46,75 | 45,48 | 46,13 | 00:00:00 | | 2013-07-12 | 47,13 | 1.742.700 | 47,18 | 46,14 | 46,55 | 00:00:00 | | 2013-07-15 | 46,98 | 1.228.800 | 47,23 | 46,70 | 47,01 | 00:00:00 | | 2013-07-16 | 47,08 | 1.156.400 | 47,17 | 46,59 | 46,96 | 00:00:00 | | 2013-07-17 | 47,00 | 1.058.900 | 47,28 | 46,70 | 47,12 | 00:00:00 | | 2013-07-22 | 46,90 | 1.361.000 | 47,14 | 46,67 | 47,07 | 00:00:00 | | 2013-07-24 | 45,45 | 2.146.700 | 46,72 | 45,17 | 46,72 | 00:00:00 | | 2013-07-25 | 46,25 | 1.258.800 | 46,27 | 45,27 | 45,30 | 00:00:00 | | 2013-07-31 | 49,03 | 2.477.700 | 49,34 | 48,37 | 48,37 | 00:00:00 | | 2013-08-01 | 50,12 | 2.247.000 | 50,16 | 48,98 | 49,45 | 00:00:00 | | 2013-08-02 | 50,24 | 1.593.900 | 50,26 | 49,47 | 49,99 | 00:00:00 | | 2013-08-05 | 49,28 | 2.189.400 | 49,62 | 48,37 | 48,83 | 00:00:00 | | 2013-08-06 | 49,03 | 1.222.200 | 49,24 | 48,64 | 49,03 | 00:00:00 | | 2013-08-07 | 47,75 | 1.328.200 | 48,98 | 47,69 | 48,85 | 00:00:00 | | 2013-08-13 | 46,93 | 1.337.800 | 47,39 | 46,33 | 47,03 | 00:00:00 | | 2013-08-14 | 46,43 | 966.600 | 47,13 | 46,40 | 47,04 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
