|
 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 | | 2013-08-14 | 46,43 | 966.600 | 47,13 | 46,40 | 47,04 | 00:00:00 | | 2013-08-15 | 45,20 | 1.305.600 | 46,18 | 45,05 | 46,04 | 00:00:00 | | 2013-08-16 | 44,80 | 1.447.200 | 45,40 | 44,33 | 45,14 | 00:00:00 | | 2013-08-20 | 44,82 | 2.378.400 | 45,00 | 43,97 | 44,27 | 00:00:00 | | 2013-08-21 | 44,60 | 1.773.300 | 44,97 | 44,46 | 44,63 | 00:00:00 | | 2013-08-22 | 45,24 | 983.600 | 45,49 | 44,61 | 44,66 | 00:00:00 | | 2013-08-23 | 45,17 | 1.271.800 | 45,28 | 44,61 | 45,19 | 00:00:00 | | 2013-08-26 | 44,89 | 1.320.800 | 45,17 | 44,75 | 45,00 | 00:00:00 | | 2013-08-27 | 44,02 | 1.626.400 | 44,53 | 43,75 | 44,34 | 00:00:00 | | 2013-08-28 | 44,04 | 885.300 | 44,44 | 43,84 | 44,21 | 00:00:00 | | 2013-09-09 | 49,07 | 1.730.000 | 49,18 | 47,85 | 47,85 | 00:00:00 | | 2013-09-12 | 50,15 | 840.700 | 50,47 | 50,03 | 50,23 | 00:00:00 | | 2013-09-13 | 50,08 | 816.900 | 50,37 | 49,54 | 50,33 | 00:00:00 | | 2013-09-16 | 50,28 | 773.700 | 50,70 | 50,15 | 50,68 | 00:00:00 | | 2013-09-24 | 49,93 | 1.250.900 | 50,23 | 49,84 | 49,90 | 00:00:00 | | 2013-09-25 | 49,60 | 1.794.700 | 50,12 | 49,42 | 50,05 | 00:00:00 | | 2013-09-30 | 50,27 | 1.535.700 | 50,63 | 49,48 | 49,61 | 00:00:00 | | 2013-10-03 | 50,99 | 1.206.900 | 51,34 | 50,55 | 51,19 | 00:00:00 | | 2013-10-04 | 51,26 | 1.481.700 | 51,54 | 50,72 | 50,84 | 00:00:00 | | 2013-10-07 | 50,45 | 1.522.500 | 50,84 | 50,41 | 50,59 | 00:00:00 | | 2013-10-08 | 49,98 | 2.235.500 | 50,81 | 49,82 | 50,41 | 00:00:00 | | 2013-10-09 | 46,85 | 6.652.900 | 48,52 | 45,85 | 48,13 | 00:00:00 | | 2013-10-14 | 48,10 | 1.766.700 | 48,31 | 47,06 | 47,22 | 00:00:00 | | 2013-10-15 | 47,93 | 1.780.300 | 48,21 | 47,48 | 47,83 | 00:00:00 | | 2013-10-16 | 48,73 | 2.244.200 | 48,94 | 47,68 | 48,13 | 00:00:00 | | 2013-10-17 | 48,90 | 1.493.900 | 48,91 | 47,84 | 48,21 | 00:00:00 | | 2013-10-18 | 49,20 | 1.709.200 | 49,28 | 48,76 | 48,76 | 00:00:00 | | 2013-11-05 | 49,15 | 4.619.200 | 50,00 | 48,74 | 49,84 | 00:00:00 | | 2013-11-06 | 48,27 | 3.026.000 | 49,50 | 48,08 | 49,50 | 00:00:00 | | 2013-11-07 | 46,49 | 2.968.600 | 48,50 | 46,43 | 48,39 | 00:00:00 | | 2013-11-08 | 47,13 | 1.642.200 | 47,18 | 46,31 | 46,61 | 00:00:00 | | 2013-11-12 | 47,00 | 1.499.800 | 47,25 | 46,63 | 46,63 | 00:00:00 | | 2013-11-13 | 46,49 | 2.700.900 | 46,69 | 45,86 | 46,52 | 00:00:00 | | 2013-11-14 | 46,60 | 1.579.000 | 46,76 | 46,12 | 46,59 | 00:00:00 | | 2013-11-26 | 46,58 | 1.415.000 | 47,00 | 46,43 | 46,86 | 00:00:00 | | 2013-11-27 | 46,42 | 1.693.000 | 46,83 | 46,10 | 46,54 | 00:00:00 | | 2013-12-12 | 46,41 | 2.029.200 | 47,18 | 46,16 | 46,92 | 00:00:00 | | 2013-12-13 | 46,24 | 2.118.800 | 46,73 | 45,78 | 46,69 | 00:00:00 | | 2013-12-18 | 48,02 | 1.863.000 | 48,02 | 46,58 | 47,00 | 00:00:00 | | 2013-12-19 | 48,01 | 1.274.000 | 48,10 | 47,41 | 48,10 | 00:00:00 | | 2013-12-23 | 46,14 | 2.687.500 | 46,29 | 45,40 | 45,61 | 00:00:00 | | 2013-12-24 | 46,30 | 570.300 | 46,42 | 45,77 | 45,92 | 00:00:00 | | 2013-12-26 | 47,13 | 1.582.500 | 47,38 | 46,41 | 46,63 | 00:00:00 | | 2013-12-27 | 47,39 | 800.800 | 47,50 | 47,00 | 47,25 | 00:00:00 | | 2013-12-30 | 47,66 | 1.195.500 | 48,23 | 47,31 | 47,50 | 00:00:00 | | 2013-12-31 | 47,51 | 1.318.200 | 47,98 | 47,26 | 47,76 | 00:00:00 | | 2014-01-02 | 46,70 | 1.532.600 | 47,61 | 46,45 | 47,51 | 00:00:00 | | 2014-01-03 | 46,49 | 1.572.100 | 47,04 | 46,19 | 46,64 | 00:00:00 | | 2014-01-07 | 45,88 | 1.846.300 | 46,12 | 45,72 | 45,90 | 00:00:00 | | 2014-01-08 | 45,88 | 1.895.000 | 46,17 | 45,43 | 45,95 | 00:00:00 | | 2014-01-14 | 48,21 | 2.590.000 | 48,41 | 47,16 | 48,35 | 00:00:00 | | 2014-01-15 | 46,06 | 11.346.600 | 46,77 | 44,42 | 46,05 | 00:00:00 | | 2014-01-21 | 47,46 | 2.545.600 | 48,11 | 47,14 | 47,80 | 00:00:00 | | 2014-01-27 | 44,56 | 2.883.000 | 45,40 | 44,13 | 45,36 | 00:00:00 | | 2014-02-03 | 42,70 | 4.458.300 | 44,74 | 42,48 | 43,76 | 00:00:00 | | 2014-02-04 | 43,91 | 3.471.400 | 44,07 | 42,76 | 42,92 | 00:00:00 | | 2014-02-05 | 44,27 | 5.440.000 | 45,46 | 44,20 | 44,40 | 00:00:00 | | 2014-02-10 | 44,15 | 2.204.900 | 44,67 | 43,31 | 44,31 | 00:00:00 | | 2014-02-18 | 45,18 | 1.543.800 | 45,33 | 44,86 | 45,00 | 00:00:00 | | 2014-02-24 | 46,00 | 1.265.700 | 46,24 | 45,70 | 45,80 | 00:00:00 | | 2014-02-27 | 47,57 | 2.963.000 | 47,61 | 46,22 | 46,40 | 00:00:00 | | 2014-02-28 | 47,19 | 2.467.500 | 47,67 | 46,75 | 47,67 | 00:00:00 | | 2014-03-04 | 46,85 | 1.440.100 | 47,15 | 46,65 | 47,10 | 00:00:00 | | 2014-03-05 | 48,61 | 3.935.600 | 48,74 | 46,85 | 46,85 | 00:00:00 | | 2014-03-10 | 49,10 | 1.267.400 | 49,41 | 48,60 | 49,09 | 00:00:00 | | 2014-03-11 | 48,82 | 1.586.200 | 49,12 | 48,55 | 49,06 | 00:00:00 | | 2014-03-12 | 48,88 | 1.103.000 | 48,90 | 48,08 | 48,50 | 00:00:00 | | 2014-03-17 | 49,91 | 2.573.900 | 50,15 | 48,84 | 48,95 | 00:00:00 | | 2014-03-20 | 49,71 | 1.110.700 | 49,88 | 49,23 | 49,67 | 00:00:00 | | 2014-03-21 | 49,12 | 4.209.100 | 50,28 | 48,84 | 50,28 | 00:00:00 | | 2014-03-27 | 48,40 | 1.805.200 | 48,98 | 47,93 | 48,65 | 00:00:00 | | 2014-03-28 | 48,98 | 1.469.700 | 49,48 | 48,26 | 48,58 | 00:00:00 | | 2014-03-31 | 49,30 | 1.440.400 | 49,51 | 48,91 | 49,17 | 00:00:00 | | 2014-04-01 | 49,85 | 2.843.800 | 50,43 | 49,28 | 49,64 | 00:00:00 | | 2014-04-02 | 50,38 | 2.087.700 | 50,91 | 49,84 | 49,87 | 00:00:00 | | 2014-04-04 | 51,00 | 2.799.100 | 52,20 | 50,76 | 51,62 | 00:00:00 | | 2014-04-07 | 50,34 | 2.004.400 | 51,10 | 50,06 | 50,87 | 00:00:00 | | 2014-04-08 | 50,84 | 2.928.600 | 51,41 | 50,20 | 50,26 | 00:00:00 | | 2014-04-09 | 50,94 | 3.240.400 | 52,03 | 50,62 | 51,11 | 00:00:00 | | 2014-04-10 | 50,73 | 2.879.700 | 51,42 | 50,37 | 50,95 | 00:00:00 | | 2014-04-11 | 49,86 | 6.788.900 | 52,21 | 48,63 | 52,16 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
