|
 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 | | 2016-03-15 | 47,05 | 2.565.600 | 47,21 | 45,18 | 46,46 | 00:00:00 | | 2016-03-16 | 47,42 | 3.123.600 | 47,50 | 46,20 | 46,61 | 00:00:00 | | 2016-03-17 | 48,94 | 3.278.300 | 49,19 | 47,34 | 47,44 | 00:00:00 | | 2016-03-18 | 49,05 | 3.617.100 | 49,20 | 48,52 | 49,17 | 00:00:00 | | 2016-03-22 | 48,93 | 3.023.200 | 49,85 | 48,82 | 49,50 | 00:00:00 | | 2016-03-23 | 48,83 | 2.125.300 | 49,08 | 48,64 | 48,98 | 00:00:00 | | 2016-03-29 | 49,02 | 1.517.600 | 49,04 | 48,06 | 48,23 | 00:00:00 | | 2016-03-30 | 48,93 | 2.493.000 | 49,29 | 48,74 | 49,26 | 00:00:00 | | 2016-04-01 | 48,93 | 3.274.700 | 48,96 | 47,57 | 48,30 | 00:00:00 | | 2016-04-05 | 47,38 | 3.667.800 | 48,73 | 46,84 | 48,73 | 00:00:00 | | 2016-04-06 | 47,11 | 3.880.200 | 48,00 | 46,13 | 47,31 | 00:00:00 | | 2016-04-07 | 46,72 | 3.033.900 | 47,36 | 46,40 | 47,02 | 00:00:00 | | 2016-04-08 | 47,13 | 2.461.800 | 47,62 | 47,01 | 47,21 | 00:00:00 | | 2016-04-11 | 46,94 | 3.797.500 | 47,62 | 46,80 | 47,31 | 00:00:00 | | 2016-04-12 | 45,34 | 7.922.300 | 46,18 | 45,00 | 45,00 | 00:00:00 | | 2016-04-13 | 45,82 | 3.504.900 | 46,00 | 45,10 | 45,34 | 00:00:00 | | 2016-04-18 | 45,73 | 2.050.200 | 46,06 | 45,52 | 45,75 | 00:00:00 | | 2016-04-26 | 46,48 | 2.465.600 | 46,66 | 45,44 | 45,60 | 00:00:00 | | 2016-04-27 | 47,44 | 5.022.300 | 47,50 | 46,41 | 46,45 | 00:00:00 | | 2016-04-28 | 47,27 | 4.732.800 | 47,99 | 47,03 | 47,09 | 00:00:00 | | 2016-04-29 | 46,79 | 3.903.000 | 47,25 | 46,34 | 46,88 | 00:00:00 | | 2016-05-04 | 45,57 | 2.921.800 | 46,25 | 45,29 | 46,25 | 00:00:00 | | 2016-05-05 | 46,55 | 3.800.200 | 46,91 | 45,57 | 45,83 | 00:00:00 | | 2016-05-10 | 46,67 | 1.846.300 | 46,80 | 45,81 | 46,49 | 00:00:00 | | 2016-05-11 | 46,30 | 1.991.900 | 46,72 | 46,22 | 46,56 | 00:00:00 | | 2016-05-23 | 44,87 | 1.422.000 | 45,12 | 44,71 | 44,90 | 00:00:00 | | 2016-05-31 | 46,03 | 2.574.900 | 46,36 | 45,78 | 46,10 | 00:00:00 | | 2016-06-01 | 46,24 | 2.317.300 | 46,28 | 45,47 | 46,00 | 00:00:00 | | 2016-06-02 | 46,51 | 1.462.000 | 46,54 | 45,88 | 46,14 | 00:00:00 | | 2016-06-06 | 45,83 | 3.461.600 | 45,86 | 44,97 | 45,64 | 00:00:00 | | 2016-06-16 | 44,30 | 2.071.500 | 44,49 | 43,53 | 43,81 | 00:00:00 | | 2016-06-17 | 44,47 | 3.767.500 | 44,58 | 43,83 | 44,30 | 00:00:00 | | 2016-07-05 | 44,38 | 1.859.900 | 45,18 | 44,08 | 45,03 | 00:00:00 | | 2016-07-18 | 42,98 | 2.574.200 | 43,44 | 42,93 | 43,36 | 00:00:00 | | 2016-07-25 | 41,92 | 2.222.200 | 42,19 | 41,86 | 41,97 | 00:00:00 | | 2016-07-28 | 42,50 | 4.606.100 | 42,59 | 41,81 | 41,85 | 00:00:00 | | 2016-07-29 | 42,75 | 2.814.600 | 42,96 | 42,29 | 42,47 | 00:00:00 | | 2016-08-01 | 42,49 | 3.024.300 | 42,95 | 42,31 | 42,78 | 00:00:00 | | 2016-08-15 | 43,78 | 1.226.000 | 43,89 | 43,41 | 43,41 | 00:00:00 | | 2016-08-19 | 44,00 | 1.113.000 | 44,05 | 43,43 | 43,75 | 00:00:00 | | 2016-08-22 | 44,16 | 1.414.800 | 44,20 | 43,59 | 43,75 | 00:00:00 | | 2016-08-29 | 44,00 | 883.800 | 44,04 | 43,53 | 43,70 | 00:00:00 | | 2016-09-19 | 40,57 | 2.195.900 | 40,72 | 40,26 | 40,33 | 00:00:00 | | 2016-09-26 | 40,20 | 1.387.000 | 40,44 | 40,14 | 40,21 | 00:00:00 | | 2016-09-27 | 40,39 | 1.671.900 | 40,44 | 40,02 | 40,04 | 00:00:00 | | 2016-10-04 | 41,45 | 1.550.900 | 42,36 | 41,29 | 42,27 | 00:00:00 | | 2016-10-05 | 41,91 | 1.502.600 | 42,08 | 41,67 | 41,73 | 00:00:00 | | 2016-10-06 | 42,73 | 2.076.400 | 42,79 | 41,80 | 41,82 | 00:00:00 | | 2016-10-07 | 42,30 | 2.887.600 | 42,74 | 42,14 | 42,49 | 00:00:00 | | 2016-10-17 | 38,27 | 2.703.600 | 38,55 | 38,18 | 38,31 | 00:00:00 | | 2016-10-21 | 38,37 | 1.663.600 | 38,50 | 37,96 | 38,32 | 00:00:00 | | 2016-11-04 | 39,44 | 3.585.800 | 39,80 | 38,68 | 38,70 | 00:00:00 | | 2016-11-07 | 40,61 | 2.911.700 | 40,65 | 39,92 | 39,93 | 00:00:00 | | 2016-11-08 | 40,62 | 2.014.500 | 41,04 | 40,19 | 40,58 | 00:00:00 | | 2016-11-14 | 45,10 | 3.979.800 | 45,43 | 44,39 | 44,50 | 00:00:00 | | 2016-11-21 | 45,26 | 2.036.600 | 45,28 | 44,78 | 44,99 | 00:00:00 | | 2016-12-01 | 47,49 | 3.657.600 | 48,37 | 47,27 | 47,51 | 00:00:00 | | 2016-12-02 | 47,83 | 3.578.000 | 48,01 | 47,20 | 47,55 | 00:00:00 | | 2016-12-12 | 48,90 | 2.395.000 | 49,15 | 48,56 | 49,06 | 00:00:00 | | 2016-12-27 | 48,33 | 732.500 | 48,67 | 48,05 | 48,19 | 00:00:00 | | 2016-12-28 | 47,38 | 1.353.700 | 48,43 | 47,27 | 48,42 | 00:00:00 | | 2016-12-29 | 47,21 | 1.563.900 | 47,75 | 47,13 | 47,55 | 00:00:00 | | 2017-01-06 | 46,51 | 2.201.100 | 46,91 | 46,22 | 46,64 | 00:00:00 | | 2017-01-09 | 46,17 | 2.311.900 | 46,66 | 46,16 | 46,46 | 00:00:00 | | 2017-01-10 | 46,51 | 1.898.100 | 46,62 | 46,10 | 46,23 | 00:00:00 | | 2017-01-11 | 47,43 | 2.736.800 | 47,80 | 46,75 | 46,85 | 00:00:00 | | 2017-01-13 | 48,05 | 2.315.300 | 48,19 | 47,82 | 48,14 | 00:00:00 | | 2017-01-17 | 48,26 | 3.302.400 | 48,48 | 47,53 | 47,94 | 00:00:00 | | 2017-01-23 | 50,98 | 2.441.200 | 51,44 | 50,72 | 51,21 | 00:00:00 | | 2017-01-30 | 50,20 | 3.461.600 | 50,24 | 49,24 | 49,80 | 00:00:00 | | 2017-01-31 | 49,68 | 2.012.600 | 50,21 | 49,31 | 50,11 | 00:00:00 | | 2017-02-01 | 49,62 | 2.053.300 | 50,05 | 49,28 | 49,85 | 00:00:00 | | 2017-02-02 | 49,00 | 2.035.300 | 49,51 | 48,69 | 49,28 | 00:00:00 | | 2017-02-03 | 49,04 | 2.530.300 | 49,80 | 48,88 | 49,26 | 00:00:00 | | 2017-02-06 | 50,39 | 3.970.200 | 51,18 | 49,45 | 49,45 | 00:00:00 | | 2017-02-07 | 49,81 | 2.782.500 | 50,45 | 49,74 | 50,10 | 00:00:00 | | 2017-02-08 | 49,82 | 1.355.600 | 49,98 | 49,42 | 49,74 | 00:00:00 | | 2017-02-09 | 50,25 | 1.195.000 | 50,34 | 49,54 | 49,88 | 00:00:00 | | 2017-02-10 | 50,34 | 1.147.500 | 50,69 | 50,04 | 50,44 | 00:00:00 | | 2017-02-13 | 50,13 | 1.065.600 | 50,83 | 50,11 | 50,68 | 00:00:00 | | 2017-02-14 | 50,39 | 1.210.800 | 50,51 | 49,86 | 49,97 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
