|
 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 | | 2015-07-08 | 42,01 | 2.773.000 | 42,71 | 41,78 | 42,58 | 00:00:00 | | 2015-07-27 | 40,10 | 1.678.200 | 40,32 | 39,73 | 40,06 | 00:00:00 | | 2015-07-28 | 40,85 | 2.073.800 | 40,88 | 40,16 | 40,28 | 00:00:00 | | 2015-07-29 | 41,22 | 1.711.800 | 41,29 | 40,58 | 40,81 | 00:00:00 | | 2015-07-30 | 40,89 | 1.782.900 | 41,27 | 40,83 | 41,03 | 00:00:00 | | 2015-07-31 | 41,86 | 2.495.200 | 42,03 | 40,93 | 41,03 | 00:00:00 | | 2015-08-03 | 41,41 | 1.638.800 | 41,96 | 39,77 | 41,76 | 00:00:00 | | 2015-08-06 | 40,12 | 2.788.800 | 41,02 | 40,09 | 40,88 | 00:00:00 | | 2015-08-07 | 40,00 | 2.006.000 | 40,33 | 39,68 | 40,18 | 00:00:00 | | 2015-08-18 | 40,72 | 1.497.800 | 40,79 | 40,34 | 40,34 | 00:00:00 | | 2015-08-19 | 40,34 | 1.713.500 | 40,71 | 39,93 | 40,54 | 00:00:00 | | 2015-08-20 | 39,38 | 2.124.000 | 40,15 | 39,36 | 40,08 | 00:00:00 | | 2015-08-21 | 39,18 | 4.380.900 | 39,73 | 39,06 | 39,25 | 00:00:00 | | 2015-08-25 | 37,00 | 7.225.000 | 38,04 | 36,91 | 37,17 | 00:00:00 | | 2015-08-26 | 38,08 | 3.695.900 | 38,19 | 37,55 | 37,82 | 00:00:00 | | 2015-08-27 | 38,98 | 2.702.000 | 39,02 | 38,26 | 38,35 | 00:00:00 | | 2015-08-28 | 38,69 | 2.006.400 | 39,07 | 38,54 | 38,71 | 00:00:00 | | 2015-08-31 | 38,54 | 1.935.900 | 38,88 | 38,11 | 38,46 | 00:00:00 | | 2015-09-01 | 37,45 | 2.672.500 | 38,08 | 37,33 | 37,84 | 00:00:00 | | 2015-09-02 | 38,33 | 2.251.200 | 38,52 | 37,95 | 38,07 | 00:00:00 | | 2015-09-03 | 37,64 | 2.754.900 | 38,41 | 37,49 | 38,16 | 00:00:00 | | 2015-09-04 | 37,50 | 1.960.100 | 37,71 | 37,10 | 37,25 | 00:00:00 | | 2015-09-09 | 38,36 | 1.983.200 | 39,24 | 38,29 | 39,09 | 00:00:00 | | 2015-09-10 | 38,62 | 1.970.900 | 38,98 | 38,13 | 38,23 | 00:00:00 | | 2015-09-11 | 38,67 | 1.429.300 | 38,68 | 38,20 | 38,36 | 00:00:00 | | 2015-09-24 | 36,68 | 1.922.600 | 36,77 | 35,98 | 36,25 | 00:00:00 | | 2015-09-25 | 36,71 | 1.583.100 | 37,01 | 36,43 | 36,78 | 00:00:00 | | 2015-09-29 | 36,49 | 3.205.200 | 36,56 | 35,99 | 36,22 | 00:00:00 | | 2015-09-30 | 36,61 | 4.082.200 | 37,25 | 36,19 | 36,88 | 00:00:00 | | 2015-10-01 | 35,50 | 4.171.800 | 36,98 | 35,17 | 36,78 | 00:00:00 | | 2015-10-02 | 35,98 | 4.291.200 | 35,99 | 34,45 | 34,97 | 00:00:00 | | 2015-10-06 | 37,06 | 2.253.200 | 37,21 | 36,60 | 37,00 | 00:00:00 | | 2015-10-07 | 38,04 | 4.283.700 | 38,07 | 37,22 | 37,24 | 00:00:00 | | 2015-10-22 | 38,52 | 4.063.900 | 38,68 | 37,12 | 37,12 | 00:00:00 | | 2015-10-23 | 38,75 | 3.231.500 | 38,86 | 38,00 | 38,44 | 00:00:00 | | 2015-10-26 | 38,48 | 2.075.600 | 39,10 | 38,37 | 38,62 | 00:00:00 | | 2015-10-27 | 38,32 | 2.119.100 | 38,42 | 37,66 | 38,13 | 00:00:00 | | 2015-10-28 | 39,02 | 2.456.800 | 39,31 | 38,28 | 38,51 | 00:00:00 | | 2015-10-29 | 39,04 | 1.790.700 | 39,14 | 38,70 | 38,96 | 00:00:00 | | 2015-10-30 | 39,16 | 2.475.200 | 39,34 | 39,06 | 39,10 | 00:00:00 | | 2015-11-05 | 41,23 | 3.530.600 | 41,64 | 40,04 | 40,31 | 00:00:00 | | 2015-11-06 | 41,08 | 2.709.000 | 41,40 | 40,48 | 41,40 | 00:00:00 | | 2015-11-09 | 40,58 | 2.688.100 | 40,99 | 40,22 | 40,98 | 00:00:00 | | 2015-11-10 | 40,46 | 1.856.800 | 40,84 | 40,15 | 40,50 | 00:00:00 | | 2015-11-11 | 40,21 | 2.057.000 | 40,70 | 39,88 | 40,70 | 00:00:00 | | 2015-11-24 | 39,81 | 2.189.400 | 39,97 | 39,28 | 39,59 | 00:00:00 | | 2015-11-25 | 40,07 | 1.524.900 | 40,19 | 39,80 | 39,99 | 00:00:00 | | 2015-11-27 | 40,33 | 767.900 | 40,41 | 40,00 | 40,10 | 00:00:00 | | 2015-11-30 | 40,58 | 2.365.400 | 40,67 | 40,19 | 40,41 | 00:00:00 | | 2015-12-03 | 39,44 | 3.020.400 | 40,37 | 39,15 | 40,16 | 00:00:00 | | 2015-12-04 | 40,14 | 2.390.800 | 40,29 | 39,51 | 39,60 | 00:00:00 | | 2015-12-08 | 40,20 | 2.314.500 | 40,55 | 39,94 | 40,20 | 00:00:00 | | 2015-12-09 | 40,22 | 2.178.300 | 40,92 | 39,90 | 39,98 | 00:00:00 | | 2015-12-15 | 39,83 | 2.135.000 | 40,33 | 39,63 | 40,15 | 00:00:00 | | 2015-12-16 | 40,29 | 2.059.000 | 40,54 | 39,63 | 40,15 | 00:00:00 | | 2015-12-17 | 39,99 | 3.022.800 | 40,49 | 39,68 | 40,43 | 00:00:00 | | 2015-12-18 | 39,09 | 5.357.800 | 39,93 | 39,03 | 39,77 | 00:00:00 | | 2015-12-28 | 41,40 | 1.604.800 | 41,60 | 40,96 | 41,39 | 00:00:00 | | 2015-12-29 | 41,64 | 1.697.100 | 41,96 | 41,49 | 41,61 | 00:00:00 | | 2015-12-30 | 41,51 | 1.991.000 | 41,93 | 41,47 | 41,68 | 00:00:00 | | 2016-01-05 | 39,75 | 3.443.700 | 40,56 | 39,23 | 40,51 | 00:00:00 | | 2016-01-06 | 39,86 | 3.727.000 | 40,35 | 39,01 | 39,32 | 00:00:00 | | 2016-01-07 | 39,05 | 2.984.900 | 39,62 | 38,65 | 39,18 | 00:00:00 | | 2016-01-08 | 38,80 | 2.967.200 | 39,59 | 38,67 | 39,28 | 00:00:00 | | 2016-01-28 | 39,34 | 4.055.100 | 39,40 | 37,98 | 38,12 | 00:00:00 | | 2016-01-29 | 40,56 | 3.924.700 | 40,56 | 39,28 | 39,48 | 00:00:00 | | 2016-02-01 | 40,44 | 4.484.200 | 42,60 | 39,50 | 42,20 | 00:00:00 | | 2016-02-02 | 39,13 | 2.876.700 | 40,00 | 38,98 | 39,83 | 00:00:00 | | 2016-02-03 | 39,63 | 3.901.700 | 40,33 | 38,48 | 39,50 | 00:00:00 | | 2016-02-12 | 43,04 | 2.128.800 | 43,09 | 41,90 | 42,56 | 00:00:00 | | 2016-02-17 | 44,42 | 3.259.800 | 44,94 | 43,76 | 43,87 | 00:00:00 | | 2016-02-18 | 44,56 | 2.222.000 | 45,11 | 44,06 | 44,42 | 00:00:00 | | 2016-02-19 | 44,65 | 2.454.600 | 44,75 | 43,87 | 44,18 | 00:00:00 | | 2016-02-29 | 45,29 | 3.136.200 | 45,70 | 45,08 | 45,25 | 00:00:00 | | 2016-03-03 | 47,00 | 2.295.100 | 47,16 | 46,15 | 46,44 | 00:00:00 | | 2016-03-04 | 46,22 | 4.024.800 | 46,61 | 44,71 | 45,99 | 00:00:00 | | 2016-03-07 | 46,32 | 2.589.400 | 46,86 | 45,83 | 45,97 | 00:00:00 | | 2016-03-08 | 46,57 | 3.449.900 | 46,83 | 45,55 | 46,28 | 00:00:00 | | 2016-03-09 | 46,99 | 2.345.600 | 47,09 | 46,46 | 46,80 | 00:00:00 | | 2016-03-14 | 46,94 | 1.458.200 | 47,08 | 46,64 | 46,83 | 00:00:00 | | 2016-03-15 | 47,05 | 2.565.600 | 47,21 | 45,18 | 46,46 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
