|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 53,61 | 1.386.400 | 54,55 | 51,60 | 51,60 | 00:00:00 | | 2001-04-11 | 55,25 | 2.563.200 | 55,87 | 53,60 | 53,61 | 00:00:00 | | 2001-04-12 | 55,13 | 1.334.400 | 55,63 | 54,50 | 54,76 | 00:00:00 | | 2001-04-16 | 55,32 | 935.200 | 56,00 | 55,00 | 55,00 | 00:00:00 | | 2001-04-17 | 55,42 | 1.318.400 | 56,12 | 55,00 | 55,27 | 00:00:00 | | 2001-04-18 | 61,72 | 3.543.600 | 62,00 | 55,57 | 55,59 | 00:00:00 | | 2001-04-19 | 64,34 | 3.776.400 | 65,25 | 60,43 | 60,96 | 00:00:00 | | 2001-04-20 | 63,79 | 2.270.400 | 64,21 | 61,85 | 63,25 | 00:00:00 | | 2001-04-23 | 61,97 | 1.655.200 | 62,65 | 61,85 | 62,33 | 00:00:00 | | 2001-04-24 | 61,27 | 1.566.800 | 62,80 | 61,27 | 62,03 | 00:00:00 | | 2001-04-25 | 61,48 | 900.800 | 62,75 | 61,27 | 61,99 | 00:00:00 | | 2001-04-26 | 63,57 | 1.260.400 | 64,00 | 61,50 | 61,60 | 00:00:00 | | 2001-04-27 | 64,25 | 1.114.000 | 66,00 | 63,62 | 63,62 | 00:00:00 | | 2001-04-30 | 64,85 | 1.924.000 | 65,10 | 64,26 | 64,27 | 00:00:00 | | 2001-05-01 | 66,99 | 1.366.400 | 67,15 | 63,90 | 64,80 | 00:00:00 | | 2001-05-02 | 65,45 | 3.625.200 | 66,90 | 65,00 | 66,44 | 00:00:00 | | 2001-05-03 | 62,07 | 3.752.800 | 64,44 | 61,45 | 64,26 | 00:00:00 | | 2001-05-04 | 63,60 | 1.458.000 | 63,89 | 59,60 | 61,99 | 00:00:00 | | 2001-05-07 | 62,63 | 779.200 | 63,47 | 61,38 | 63,42 | 00:00:00 | | 2001-05-08 | 61,05 | 776.800 | 63,00 | 61,05 | 62,40 | 00:00:00 | | 2001-05-09 | 61,70 | 654.400 | 62,00 | 60,91 | 60,96 | 00:00:00 | | 2001-05-10 | 62,20 | 695.200 | 63,30 | 61,32 | 61,32 | 00:00:00 | | 2001-05-11 | 61,63 | 541.200 | 63,02 | 61,00 | 62,26 | 00:00:00 | | 2001-05-14 | 60,85 | 1.067.200 | 61,65 | 60,60 | 61,65 | 00:00:00 | | 2001-05-15 | 60,85 | 1.716.000 | 62,25 | 60,49 | 60,85 | 00:00:00 | | 2001-05-16 | 61,21 | 2.085.600 | 62,71 | 59,70 | 60,81 | 00:00:00 | | 2001-05-17 | 65,41 | 2.631.200 | 65,80 | 61,01 | 61,01 | 00:00:00 | | 2001-05-18 | 65,69 | 1.171.600 | 65,89 | 64,65 | 65,02 | 00:00:00 | | 2001-05-21 | 70,68 | 2.687.200 | 71,71 | 66,00 | 66,18 | 00:00:00 | | 2001-05-22 | 71,42 | 2.165.200 | 73,00 | 70,35 | 70,35 | 00:00:00 | | 2001-05-23 | 69,46 | 1.201.600 | 70,63 | 67,91 | 70,57 | 00:00:00 | | 2001-05-24 | 69,11 | 1.302.400 | 70,30 | 68,30 | 69,45 | 00:00:00 | | 2001-05-25 | 70,39 | 586.800 | 70,40 | 68,80 | 68,85 | 00:00:00 | | 2001-05-29 | 67,96 | 1.900.800 | 69,25 | 66,88 | 68,56 | 00:00:00 | | 2001-05-30 | 67,24 | 1.782.800 | 68,17 | 66,37 | 67,84 | 00:00:00 | | 2001-05-31 | 67,11 | 1.725.600 | 68,00 | 66,94 | 67,30 | 00:00:00 | | 2001-06-01 | 66,89 | 1.023.200 | 67,57 | 66,12 | 67,09 | 00:00:00 | | 2001-06-04 | 67,46 | 647.600 | 67,84 | 65,26 | 66,55 | 00:00:00 | | 2001-06-05 | 65,08 | 3.793.200 | 67,45 | 65,00 | 66,96 | 00:00:00 | | 2001-06-06 | 66,88 | 1.285.600 | 66,89 | 64,50 | 65,00 | 00:00:00 | | 2001-06-07 | 64,92 | 1.136.000 | 65,95 | 64,90 | 65,95 | 00:00:00 | | 2001-06-08 | 65,73 | 453.600 | 66,37 | 64,75 | 64,91 | 00:00:00 | | 2001-06-11 | 64,21 | 1.472.800 | 65,74 | 63,70 | 65,73 | 00:00:00 | | 2001-06-12 | 62,35 | 2.282.400 | 64,50 | 62,34 | 63,50 | 00:00:00 | | 2001-06-13 | 62,85 | 3.028.000 | 63,50 | 62,10 | 62,35 | 00:00:00 | | 2001-06-14 | 62,23 | 1.757.200 | 62,97 | 61,75 | 62,25 | 00:00:00 | | 2001-06-15 | 59,66 | 4.464.400 | 60,50 | 57,99 | 58,00 | 00:00:00 | | 2001-06-18 | 60,28 | 564.400 | 61,00 | 59,42 | 59,42 | 00:00:00 | | 2001-06-19 | 60,34 | 1.156.800 | 60,90 | 60,00 | 60,48 | 00:00:00 | | 2001-06-20 | 60,41 | 440.400 | 61,05 | 60,05 | 60,30 | 00:00:00 | | 2001-06-21 | 60,32 | 475.200 | 60,95 | 60,02 | 60,40 | 00:00:00 | | 2001-06-22 | 60,49 | 836.800 | 60,50 | 59,80 | 60,25 | 00:00:00 | | 2001-06-25 | 59,00 | 1.249.200 | 60,11 | 58,99 | 58,99 | 00:00:00 | | 2001-06-26 | 58,10 | 741.200 | 59,13 | 57,90 | 59,01 | 00:00:00 | | 2001-06-27 | 58,10 | 814.800 | 58,96 | 57,53 | 58,21 | 00:00:00 | | 2001-06-28 | 60,01 | 735.200 | 61,20 | 58,11 | 58,20 | 00:00:00 | | 2001-06-29 | 61,98 | 775.600 | 61,98 | 59,90 | 59,97 | 00:00:00 | | 2001-07-02 | 63,02 | 1.263.600 | 63,21 | 61,00 | 61,53 | 00:00:00 | | 2001-07-03 | 62,55 | 728.000 | 63,00 | 62,00 | 62,50 | 00:00:00 | | 2001-07-05 | 62,40 | 2.014.800 | 62,75 | 62,07 | 62,55 | 00:00:00 | | 2001-07-06 | 60,94 | 1.088.000 | 62,40 | 60,57 | 62,30 | 00:00:00 | | 2001-07-09 | 61,55 | 476.000 | 62,50 | 60,40 | 60,99 | 00:00:00 | | 2001-07-10 | 61,66 | 1.573.200 | 62,25 | 61,34 | 61,95 | 00:00:00 | | 2001-07-11 | 61,75 | 1.683.200 | 62,25 | 60,51 | 61,71 | 00:00:00 | | 2001-07-12 | 62,75 | 436.000 | 63,50 | 61,50 | 61,50 | 00:00:00 | | 2001-07-13 | 63,09 | 330.000 | 63,20 | 62,32 | 62,55 | 00:00:00 | | 2001-07-16 | 63,51 | 576.000 | 63,51 | 62,87 | 63,01 | 00:00:00 | | 2001-07-17 | 62,80 | 842.400 | 63,45 | 62,65 | 63,11 | 00:00:00 | | 2001-07-18 | 64,11 | 594.400 | 64,18 | 62,42 | 62,62 | 00:00:00 | | 2001-07-19 | 64,55 | 450.800 | 65,46 | 64,10 | 64,18 | 00:00:00 | | 2001-07-20 | 65,21 | 1.075.200 | 65,50 | 64,50 | 65,40 | 00:00:00 | | 2001-07-23 | 64,83 | 895.600 | 65,80 | 64,82 | 65,48 | 00:00:00 | | 2001-07-24 | 63,90 | 692.400 | 64,94 | 63,55 | 64,71 | 00:00:00 | | 2001-07-25 | 64,09 | 1.059.200 | 65,12 | 63,55 | 64,04 | 00:00:00 | | 2001-07-26 | 65,09 | 357.600 | 65,50 | 64,00 | 64,00 | 00:00:00 | | 2001-07-27 | 65,20 | 293.600 | 65,50 | 64,40 | 65,49 | 00:00:00 | | 2001-07-30 | 65,74 | 785.600 | 65,80 | 64,40 | 65,30 | 00:00:00 | | 2001-07-31 | 65,50 | 430.400 | 66,45 | 65,10 | 65,95 | 00:00:00 | | 2001-08-01 | 65,15 | 375.200 | 66,10 | 64,81 | 65,25 | 00:00:00 | | 2001-08-02 | 65,14 | 1.181.600 | 65,30 | 64,20 | 65,30 | 00:00:00 | | 2001-08-03 | 63,50 | 1.136.400 | 64,60 | 62,88 | 64,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
