|
 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 | | 2018-04-25 | 49,57 | 2.209.560 | 49,72 | 48,63 | 48,94 | 00:00:00 | | 2018-04-26 | 49,86 | 3.831.310 | 50,04 | 48,79 | 49,59 | 00:00:00 | | 2018-04-27 | 51,02 | 3.278.930 | 51,16 | 49,62 | 49,65 | 00:00:00 | | 2018-04-30 | 49,99 | 2.474.057 | 51,14 | 49,80 | 51,05 | 00:00:00 | | 2018-05-01 | 49,36 | 3.044.977 | 50,37 | 48,36 | 50,03 | 00:00:00 | | 2018-05-02 | 49,16 | 2.646.807 | 50,16 | 49,13 | 49,32 | 00:00:00 | | 2018-05-03 | 49,49 | 3.270.588 | 49,75 | 48,19 | 48,98 | 00:00:00 | | 2018-05-04 | 50,65 | 2.324.033 | 50,99 | 48,81 | 49,05 | 00:00:00 | | 2018-05-07 | 51,40 | 2.462.147 | 51,53 | 50,52 | 50,69 | 00:00:00 | | 2018-05-08 | 51,31 | 1.048.902 | 51,50 | 50,90 | 51,10 | 00:00:00 | | 2018-05-09 | 51,51 | 2.055.883 | 51,92 | 50,87 | 51,60 | 00:00:00 | | 2018-05-10 | 51,33 | 1.901.032 | 51,78 | 51,00 | 51,67 | 00:00:00 | | 2018-05-11 | 51,78 | 1.787.553 | 52,33 | 51,37 | 51,43 | 00:00:00 | | 2018-05-14 | 51,78 | 1.233.538 | 51,85 | 51,35 | 51,79 | 00:00:00 | | 2018-05-15 | 52,50 | 2.432.087 | 52,55 | 51,08 | 51,49 | 00:00:00 | | 2018-05-16 | 53,02 | 2.050.479 | 53,45 | 52,20 | 52,41 | 00:00:00 | | 2018-05-17 | 52,87 | 1.968.842 | 53,46 | 51,76 | 52,88 | 00:00:00 | | 2018-05-18 | 52,76 | 2.385.650 | 53,13 | 51,96 | 52,97 | 00:00:00 | | 2018-05-21 | 53,77 | 2.025.316 | 53,97 | 52,81 | 52,97 | 00:00:00 | | 2018-05-22 | 52,70 | 2.111.191 | 53,94 | 52,61 | 53,85 | 00:00:00 | | 2018-05-23 | 52,56 | 1.396.988 | 52,58 | 51,83 | 52,31 | 00:00:00 | | 2018-05-24 | 52,80 | 1.446.223 | 52,92 | 51,97 | 52,54 | 00:00:00 | | 2018-05-25 | 52,50 | 1.531.399 | 53,01 | 52,17 | 52,74 | 00:00:00 | | 2018-05-29 | 52,50 | 1.950.335 | 52,58 | 51,76 | 52,19 | 00:00:00 | | 2018-05-30 | 52,68 | 1.358.109 | 53,10 | 52,38 | 52,68 | 00:00:00 | | 2018-05-31 | 53,15 | 1.165.956 | 53,15 | 52,20 | 52,67 | 00:00:00 | | 2018-06-01 | 53,63 | 2.649.925 | 54,96 | 53,57 | 53,57 | 00:00:00 | | 2018-06-04 | 53,47 | 2.368.497 | 54,53 | 52,74 | 53,85 | 00:00:00 | | 2018-06-05 | 54,26 | 1.999.319 | 54,30 | 53,38 | 53,68 | 00:00:00 | | 2018-06-06 | 52,09 | 5.271.961 | 53,71 | 51,13 | 53,71 | 00:00:00 | | 2018-06-07 | 52,94 | 2.011.417 | 53,06 | 52,09 | 52,11 | 00:00:00 | | 2018-06-08 | 52,82 | 1.487.290 | 53,06 | 52,40 | 53,03 | 00:00:00 | | 2018-06-11 | 52,84 | 1.588.402 | 53,08 | 52,49 | 52,68 | 00:00:00 | | 2018-06-12 | 53,48 | 2.430.117 | 53,79 | 53,00 | 53,03 | 00:00:00 | | 2018-06-13 | 53,02 | 2.106.152 | 53,72 | 53,00 | 53,47 | 00:00:00 | | 2018-06-14 | 52,78 | 2.048.929 | 53,30 | 51,91 | 53,25 | 00:00:00 | | 2018-06-15 | 52,69 | 3.043.606 | 52,90 | 51,84 | 52,90 | 00:00:00 | | 2018-06-18 | 52,46 | 581.224 | 52,79 | 52,17 | 52,30 | 00:00:00 | | 2018-06-19 | 52,12 | 1.887.052 | 52,39 | 51,78 | 51,91 | 00:00:00 | | 2018-06-20 | 52,76 | 1.498.333 | 52,81 | 52,06 | 52,31 | 00:00:00 | | 2018-06-21 | 50,88 | 3.136.116 | 52,69 | 50,68 | 52,69 | 00:00:00 | | 2018-06-22 | 50,59 | 2.563.442 | 51,58 | 50,40 | 51,09 | 00:00:00 | | 2018-06-25 | 49,85 | 2.426.985 | 50,37 | 49,49 | 50,27 | 00:00:00 | | 2018-06-26 | 49,42 | 2.263.659 | 50,29 | 49,28 | 50,07 | 00:00:00 | | 2018-06-27 | 48,71 | 2.722.023 | 50,03 | 48,69 | 49,04 | 00:00:00 | | 2018-06-28 | 48,75 | 2.809.820 | 49,64 | 48,31 | 48,83 | 00:00:00 | | 2018-06-29 | 48,13 | 4.115.412 | 49,59 | 48,10 | 48,92 | 00:00:00 | | 2018-07-02 | 48,00 | 3.660.071 | 48,35 | 47,56 | 47,60 | 00:00:00 | | 2018-07-03 | 47,69 | 2.686.464 | 48,34 | 47,45 | 48,11 | 00:00:00 | | 2018-07-05 | 48,08 | 3.670.787 | 48,20 | 47,37 | 48,02 | 00:00:00 | | 2018-07-06 | 48,03 | 168.659 | 48,23 | 47,85 | 48,05 | 00:00:00 | | 2018-07-09 | 49,62 | 4.105.788 | 49,94 | 48,09 | 48,28 | 00:00:00 | | 2018-07-10 | 49,53 | 4.682.496 | 49,99 | 49,14 | 49,62 | 00:00:00 | | 2018-07-11 | 54,51 | 26.304.812 | 56,42 | 50,82 | 52,34 | 00:00:00 | | 2018-07-12 | 55,32 | 6.220.321 | 55,44 | 54,37 | 54,62 | 00:00:00 | | 2018-07-13 | 55,24 | 5.185.787 | 56,19 | 54,83 | 55,52 | 00:00:00 | | 2018-07-16 | 55,43 | 2.796.694 | 55,51 | 54,72 | 55,28 | 00:00:00 | | 2018-07-17 | 55,94 | 2.165.201 | 56,03 | 55,07 | 55,37 | 00:00:00 | | 2018-07-18 | 56,44 | 2.957.087 | 56,81 | 55,55 | 56,29 | 00:00:00 | | 2018-07-19 | 56,82 | 3.588.581 | 57,34 | 55,89 | 56,20 | 00:00:00 | | 2018-07-20 | 57,46 | 2.738.638 | 57,69 | 56,24 | 56,70 | 00:00:00 | | 2018-07-23 | 57,90 | 2.592.715 | 58,47 | 57,39 | 57,47 | 00:00:00 | | 2018-07-24 | 56,62 | 2.860.104 | 58,04 | 56,46 | 57,10 | 00:00:00 | | 2018-07-25 | 57,52 | 2.470.142 | 57,62 | 56,50 | 56,60 | 00:00:00 | | 2018-07-26 | 56,75 | 2.418.627 | 58,10 | 56,64 | 57,73 | 00:00:00 | | 2018-07-27 | 56,51 | 1.745.776 | 57,13 | 56,21 | 56,75 | 00:00:00 | | 2018-07-30 | 56,08 | 2.246.539 | 56,90 | 55,85 | 56,56 | 00:00:00 | | 2018-07-31 | 56,93 | 2.110.270 | 57,13 | 56,13 | 56,37 | 00:00:00 | | 2018-08-01 | 55,67 | 3.155.811 | 57,05 | 55,23 | 56,88 | 00:00:00 | | 2018-08-02 | 56,42 | 2.113.049 | 56,83 | 55,15 | 55,35 | 00:00:00 | | 2018-08-03 | 56,34 | 563.022 | 56,87 | 56,07 | 56,61 | 00:00:00 | | 2018-08-06 | 56,75 | 2.140.964 | 57,04 | 55,73 | 55,95 | 00:00:00 | | 2018-08-07 | 57,29 | 1.458.549 | 57,52 | 56,54 | 56,86 | 00:00:00 | | 2018-08-08 | 57,79 | 1.386.418 | 57,90 | 56,79 | 57,26 | 00:00:00 | | 2018-08-09 | 57,51 | 1.355.643 | 58,55 | 57,45 | 57,96 | 00:00:00 | | 2018-08-10 | 57,71 | 1.436.339 | 57,88 | 56,94 | 57,35 | 00:00:00 | | 2018-08-13 | 57,34 | 1.583.168 | 58,12 | 57,30 | 57,91 | 00:00:00 | | 2018-08-14 | 58,34 | 1.880.945 | 58,60 | 57,30 | 57,49 | 00:00:00 | | 2018-08-15 | 58,41 | 1.748.298 | 58,52 | 57,56 | 57,98 | 00:00:00 | | 2018-08-16 | 59,31 | 2.329.841 | 59,74 | 58,47 | 58,71 | 00:00:00 | | 2018-08-17 | 59,51 | 1.514.253 | 59,79 | 59,26 | 59,26 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
