|
 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 | | 2014-12-30 | 48,13 | 128.500 | 48,43 | 47,96 | 48,02 | 00:00:00 | | 2014-12-31 | 47,56 | 797.700 | 48,37 | 47,52 | 48,36 | 00:00:00 | | 2015-01-02 | 47,40 | 1.341.400 | 48,34 | 47,07 | 47,85 | 00:00:00 | | 2015-01-05 | 46,59 | 1.911.900 | 47,26 | 46,40 | 47,15 | 00:00:00 | | 2015-01-06 | 45,79 | 1.788.200 | 46,70 | 45,20 | 46,68 | 00:00:00 | | 2015-01-07 | 45,49 | 2.131.000 | 46,01 | 45,13 | 45,74 | 00:00:00 | | 2015-01-08 | 46,52 | 1.577.600 | 46,54 | 45,82 | 45,96 | 00:00:00 | | 2015-01-09 | 45,99 | 2.085.200 | 46,59 | 45,96 | 46,47 | 00:00:00 | | 2015-01-13 | 45,88 | 2.908.600 | 47,03 | 45,31 | 45,99 | 00:00:00 | | 2015-01-14 | 44,93 | 4.333.000 | 45,76 | 44,38 | 45,55 | 00:00:00 | | 2015-01-15 | 43,99 | 4.948.500 | 46,06 | 43,85 | 45,07 | 00:00:00 | | 2015-01-16 | 45,25 | 3.253.200 | 45,30 | 43,72 | 43,94 | 00:00:00 | | 2015-01-21 | 45,87 | 1.615.100 | 46,04 | 45,03 | 45,20 | 00:00:00 | | 2015-01-22 | 46,45 | 1.578.600 | 46,67 | 45,59 | 46,15 | 00:00:00 | | 2015-01-26 | 46,10 | 1.278.700 | 46,55 | 46,01 | 46,25 | 00:00:00 | | 2015-01-27 | 45,40 | 1.679.600 | 45,47 | 44,68 | 45,47 | 00:00:00 | | 2015-01-28 | 44,73 | 1.756.900 | 45,49 | 44,67 | 45,28 | 00:00:00 | | 2015-01-29 | 44,99 | 2.255.300 | 45,13 | 44,21 | 44,54 | 00:00:00 | | 2015-01-30 | 44,40 | 2.539.800 | 45,12 | 44,27 | 44,63 | 00:00:00 | | 2015-02-03 | 45,78 | 1.860.500 | 45,81 | 45,23 | 45,29 | 00:00:00 | | 2015-02-04 | 42,22 | 9.081.000 | 44,65 | 42,04 | 44,64 | 00:00:00 | | 2015-02-05 | 42,06 | 4.790.000 | 42,37 | 41,65 | 42,12 | 00:00:00 | | 2015-02-06 | 42,34 | 4.176.500 | 42,67 | 41,85 | 42,23 | 00:00:00 | | 2015-02-09 | 42,26 | 2.482.300 | 42,82 | 42,14 | 42,19 | 00:00:00 | | 2015-02-10 | 42,51 | 2.625.500 | 42,62 | 41,76 | 42,62 | 00:00:00 | | 2015-02-11 | 42,20 | 2.636.300 | 42,62 | 42,09 | 42,41 | 00:00:00 | | 2015-02-12 | 42,24 | 5.592.900 | 42,34 | 40,98 | 42,18 | 00:00:00 | | 2015-02-13 | 42,50 | 4.362.700 | 43,30 | 42,24 | 42,48 | 00:00:00 | | 2015-02-17 | 42,61 | 2.814.800 | 42,85 | 42,34 | 42,53 | 00:00:00 | | 2015-02-18 | 43,06 | 2.190.800 | 43,31 | 42,58 | 42,62 | 00:00:00 | | 2015-02-19 | 42,96 | 1.955.700 | 43,35 | 42,91 | 43,03 | 00:00:00 | | 2015-02-20 | 42,77 | 2.648.200 | 42,93 | 42,49 | 42,93 | 00:00:00 | | 2015-02-23 | 42,21 | 2.251.300 | 42,88 | 42,13 | 42,75 | 00:00:00 | | 2015-02-26 | 42,21 | 1.571.200 | 42,51 | 42,16 | 42,48 | 00:00:00 | | 2015-02-27 | 41,55 | 2.406.700 | 42,46 | 41,54 | 42,38 | 00:00:00 | | 2015-03-03 | 41,10 | 7.851.800 | 41,54 | 41,03 | 41,28 | 00:00:00 | | 2015-03-04 | 39,82 | 10.344.700 | 40,39 | 39,46 | 39,99 | 00:00:00 | | 2015-03-05 | 40,62 | 5.528.900 | 40,75 | 39,61 | 39,76 | 00:00:00 | | 2015-03-06 | 40,55 | 3.581.700 | 40,70 | 40,13 | 40,31 | 00:00:00 | | 2015-03-16 | 41,36 | 2.100.600 | 41,45 | 40,80 | 40,92 | 00:00:00 | | 2015-03-17 | 42,59 | 7.976.500 | 43,50 | 41,07 | 41,07 | 00:00:00 | | 2015-03-18 | 42,85 | 4.556.800 | 42,94 | 42,11 | 42,50 | 00:00:00 | | 2015-03-26 | 41,46 | 2.224.500 | 41,92 | 41,35 | 41,68 | 00:00:00 | | 2015-03-27 | 41,17 | 1.740.800 | 41,51 | 41,02 | 41,30 | 00:00:00 | | 2015-03-30 | 41,80 | 1.575.000 | 41,99 | 41,32 | 41,39 | 00:00:00 | | 2015-04-06 | 41,13 | 2.604.800 | 41,37 | 40,83 | 40,93 | 00:00:00 | | 2015-04-07 | 40,35 | 3.447.500 | 41,09 | 40,06 | 40,70 | 00:00:00 | | 2015-04-08 | 40,46 | 2.173.800 | 40,68 | 40,24 | 40,35 | 00:00:00 | | 2015-04-09 | 40,38 | 2.405.300 | 40,61 | 40,02 | 40,52 | 00:00:00 | | 2015-04-10 | 40,01 | 4.110.000 | 40,50 | 39,89 | 40,39 | 00:00:00 | | 2015-04-13 | 40,02 | 4.498.000 | 40,30 | 39,79 | 40,14 | 00:00:00 | | 2015-04-15 | 41,36 | 4.500.800 | 42,00 | 41,12 | 41,80 | 00:00:00 | | 2015-04-16 | 41,02 | 3.413.800 | 41,60 | 40,79 | 41,46 | 00:00:00 | | 2015-04-21 | 41,26 | 3.077.300 | 41,46 | 40,87 | 41,01 | 00:00:00 | | 2015-04-22 | 41,58 | 2.732.000 | 41,83 | 41,24 | 41,36 | 00:00:00 | | 2015-04-23 | 42,07 | 3.063.700 | 42,26 | 41,34 | 41,41 | 00:00:00 | | 2015-04-24 | 41,63 | 2.604.900 | 41,87 | 41,18 | 41,87 | 00:00:00 | | 2015-04-27 | 42,41 | 4.236.000 | 42,86 | 41,57 | 41,77 | 00:00:00 | | 2015-05-04 | 43,15 | 2.135.800 | 43,24 | 42,76 | 42,83 | 00:00:00 | | 2015-05-11 | 42,47 | 1.586.600 | 42,71 | 42,29 | 42,60 | 00:00:00 | | 2015-05-14 | 43,27 | 1.458.400 | 43,28 | 42,89 | 43,04 | 00:00:00 | | 2015-05-19 | 42,52 | 1.245.800 | 42,69 | 42,11 | 42,64 | 00:00:00 | | 2015-05-20 | 42,57 | 930.600 | 42,72 | 42,43 | 42,70 | 00:00:00 | | 2015-05-21 | 42,69 | 1.144.600 | 42,96 | 42,49 | 42,53 | 00:00:00 | | 2015-05-22 | 42,40 | 997.100 | 42,74 | 42,36 | 42,54 | 00:00:00 | | 2015-05-26 | 42,37 | 1.850.800 | 42,54 | 42,15 | 42,40 | 00:00:00 | | 2015-05-29 | 41,51 | 2.357.900 | 42,59 | 41,43 | 42,49 | 00:00:00 | | 2015-06-01 | 41,68 | 1.394.000 | 42,23 | 41,30 | 42,23 | 00:00:00 | | 2015-06-04 | 42,14 | 1.490.600 | 42,49 | 42,08 | 42,36 | 00:00:00 | | 2015-06-05 | 41,89 | 1.003.500 | 42,19 | 41,72 | 42,10 | 00:00:00 | | 2015-06-08 | 41,52 | 1.086.800 | 41,95 | 41,51 | 41,80 | 00:00:00 | | 2015-06-09 | 41,68 | 1.546.800 | 41,88 | 41,44 | 41,52 | 00:00:00 | | 2015-06-10 | 42,17 | 1.478.100 | 42,34 | 41,93 | 41,93 | 00:00:00 | | 2015-06-11 | 42,34 | 1.528.300 | 42,40 | 41,95 | 42,31 | 00:00:00 | | 2015-06-12 | 42,03 | 1.155.900 | 42,30 | 41,95 | 42,21 | 00:00:00 | | 2015-06-18 | 43,41 | 2.181.600 | 43,46 | 42,75 | 42,88 | 00:00:00 | | 2015-06-22 | 43,36 | 1.344.200 | 43,50 | 43,01 | 43,30 | 00:00:00 | | 2015-07-02 | 42,10 | 1.881.400 | 42,38 | 41,70 | 42,17 | 00:00:00 | | 2015-07-06 | 42,04 | 1.693.400 | 42,29 | 41,86 | 41,86 | 00:00:00 | | 2015-07-07 | 42,74 | 2.501.000 | 42,79 | 41,84 | 42,23 | 00:00:00 | | 2015-07-08 | 42,01 | 2.773.000 | 42,71 | 41,78 | 42,58 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
