|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-08-17 | 59,51 | 1.514.253 | 59,79 | 59,26 | 59,26 | 00:00:00 | | 2018-08-20 | 60,14 | 2.276.024 | 60,79 | 58,69 | 59,41 | 00:00:00 | | 2018-08-21 | 60,87 | 775.314 | 61,13 | 60,07 | 60,31 | 00:00:00 | | 2018-08-22 | 60,74 | 1.232.641 | 60,94 | 60,46 | 60,76 | 00:00:00 | | 2018-08-23 | 60,35 | 1.666.588 | 60,92 | 60,16 | 60,71 | 00:00:00 | | 2018-08-24 | 59,48 | 3.124.215 | 60,44 | 59,04 | 60,42 | 00:00:00 | | 2018-08-27 | 59,02 | 2.662.591 | 59,95 | 58,84 | 59,78 | 00:00:00 | | 2018-08-28 | 58,75 | 2.397.653 | 59,23 | 58,51 | 59,15 | 00:00:00 | | 2018-08-29 | 58,81 | 1.530.410 | 59,15 | 58,54 | 58,77 | 00:00:00 | | 2018-08-30 | 58,17 | 1.968.820 | 59,07 | 57,87 | 58,64 | 00:00:00 | | 2018-08-31 | 58,36 | 2.135.468 | 58,76 | 58,07 | 58,07 | 00:00:00 | | 2018-09-04 | 59,04 | 2.735.703 | 59,53 | 58,05 | 58,05 | 00:00:00 | | 2018-09-05 | 59,09 | 1.574.446 | 59,44 | 58,65 | 58,92 | 00:00:00 | | 2018-09-06 | 59,01 | 1.887.290 | 59,42 | 58,46 | 59,08 | 00:00:00 | | 2018-09-07 | 57,20 | 3.827.342 | 58,91 | 56,77 | 58,91 | 00:00:00 | | 2018-09-10 | 58,17 | 2.045.272 | 58,40 | 57,21 | 57,41 | 00:00:00 | | 2018-09-11 | 59,12 | 2.248.568 | 59,55 | 58,05 | 58,25 | 00:00:00 | | 2018-09-12 | 58,76 | 1.475.244 | 59,03 | 58,15 | 59,03 | 00:00:00 | | 2018-09-13 | 59,00 | 1.149.451 | 59,20 | 58,75 | 59,18 | 00:00:00 | | 2018-09-14 | 57,76 | 3.319.967 | 59,38 | 57,43 | 59,07 | 00:00:00 | | 2018-09-17 | 57,71 | 2.190.810 | 58,18 | 57,22 | 57,74 | 00:00:00 | | 2018-09-18 | 58,08 | 1.965.380 | 58,33 | 56,89 | 57,69 | 00:00:00 | | 2018-09-19 | 58,22 | 1.652.233 | 58,65 | 57,96 | 58,00 | 00:00:00 | | 2018-09-20 | 58,71 | 1.429.808 | 58,81 | 58,16 | 58,44 | 00:00:00 | | 2018-09-21 | 58,90 | 2.397.982 | 59,50 | 58,73 | 59,05 | 00:00:00 | | 2018-09-24 | 57,70 | 2.182.019 | 58,68 | 56,98 | 58,52 | 00:00:00 | | 2018-09-25 | 57,99 | 1.375.877 | 58,15 | 57,36 | 57,76 | 00:00:00 | | 2018-09-26 | 57,77 | 1.327.689 | 58,36 | 57,67 | 58,26 | 00:00:00 | | 2018-09-27 | 58,07 | 1.564.303 | 58,74 | 57,69 | 57,97 | 00:00:00 | | 2018-09-28 | 58,02 | 2.444.328 | 58,22 | 57,68 | 58,01 | 00:00:00 | | 2018-10-01 | 57,95 | 1.947.072 | 58,66 | 57,58 | 58,43 | 00:00:00 | | 2018-10-02 | 57,86 | 2.148.707 | 58,47 | 57,62 | 57,85 | 00:00:00 | | 2018-10-03 | 58,08 | 2.370.072 | 58,72 | 57,92 | 58,00 | 00:00:00 | | 2018-10-04 | 56,79 | 3.759.657 | 58,32 | 56,18 | 57,86 | 00:00:00 | | 2018-10-05 | 56,49 | 3.218.783 | 57,23 | 55,91 | 56,86 | 00:00:00 | | 2018-10-08 | 56,68 | 4.469.822 | 57,06 | 55,65 | 56,25 | 00:00:00 | | 2018-10-09 | 55,64 | 5.438.708 | 57,01 | 55,64 | 56,78 | 00:00:00 | | 2018-10-10 | 51,67 | 13.302.400 | 55,20 | 51,48 | 52,70 | 00:00:00 | | 2018-10-11 | 51,25 | 6.663.154 | 53,07 | 50,73 | 51,61 | 00:00:00 | | 2018-10-12 | 52,07 | 4.966.905 | 52,20 | 50,89 | 52,07 | 00:00:00 | | 2018-10-15 | 52,67 | 3.260.148 | 53,06 | 51,94 | 51,94 | 00:00:00 | | 2018-10-16 | 52,95 | 5.437.673 | 53,12 | 50,91 | 51,61 | 00:00:00 | | 2018-10-17 | 52,65 | 2.102.750 | 53,09 | 52,12 | 52,96 | 00:00:00 | | 2018-10-18 | 52,54 | 3.348.111 | 53,30 | 51,93 | 52,55 | 00:00:00 | | 2018-10-19 | 52,00 | 2.636.737 | 53,00 | 51,67 | 52,56 | 00:00:00 | | 2018-10-22 | 51,54 | 3.280.004 | 52,63 | 51,12 | 52,24 | 00:00:00 | | 2018-10-23 | 50,38 | 3.272.095 | 51,00 | 49,62 | 50,50 | 00:00:00 | | 2018-10-24 | 48,66 | 3.510.274 | 50,48 | 48,58 | 50,28 | 00:00:00 | | 2018-10-25 | 49,31 | 2.748.044 | 49,76 | 48,91 | 49,18 | 00:00:00 | | 2018-10-26 | 49,35 | 3.510.830 | 50,16 | 48,01 | 48,48 | 00:00:00 | | 2018-10-29 | 49,24 | 2.982.648 | 50,34 | 48,65 | 49,97 | 00:00:00 | | 2018-10-30 | 51,32 | 3.219.154 | 51,40 | 49,39 | 49,60 | 00:00:00 | | 2018-10-31 | 51,41 | 3.187.184 | 52,02 | 51,19 | 51,81 | 00:00:00 | | 2018-11-01 | 51,67 | 1.362.045 | 51,86 | 50,68 | 51,63 | 00:00:00 | | 2018-11-02 | 52,76 | 3.218.635 | 52,89 | 52,09 | 52,16 | 00:00:00 | | 2018-11-05 | 52,64 | 2.894.432 | 53,04 | 52,30 | 52,75 | 00:00:00 | | 2018-11-06 | 53,50 | 2.185.738 | 53,67 | 52,40 | 52,50 | 00:00:00 | | 2018-11-07 | 54,69 | 2.424.157 | 54,76 | 53,68 | 54,02 | 00:00:00 | | 2018-11-08 | 55,13 | 2.898.893 | 55,24 | 54,45 | 54,67 | 00:00:00 | | 2018-11-09 | 54,76 | 4.098.987 | 55,15 | 54,09 | 54,61 | 00:00:00 | | 2018-11-12 | 54,12 | 4.001.927 | 54,87 | 53,99 | 54,81 | 00:00:00 | | 2018-11-13 | 54,71 | 2.787.655 | 55,09 | 54,22 | 54,26 | 00:00:00 | | 2018-11-14 | 55,86 | 5.630.017 | 56,58 | 54,96 | 55,21 | 00:00:00 | | 2018-11-15 | 57,01 | 3.442.850 | 57,23 | 54,51 | 55,52 | 00:00:00 | | 2018-11-16 | 57,55 | 5.524.111 | 57,92 | 56,73 | 57,09 | 00:00:00 | | 2018-11-19 | 57,48 | 6.346.577 | 58,29 | 57,32 | 57,52 | 00:00:00 | | 2018-11-20 | 55,38 | 4.298.710 | 57,46 | 55,02 | 57,03 | 00:00:00 | | 2018-11-21 | 56,73 | 3.211.074 | 57,33 | 55,21 | 55,55 | 00:00:00 | | 2018-11-23 | 55,86 | 1.246.909 | 56,42 | 55,40 | 55,84 | 00:00:00 | | 2018-11-26 | 57,63 | 3.087.507 | 57,69 | 56,21 | 56,50 | 00:00:00 | | 2018-11-27 | 57,33 | 3.462.762 | 57,64 | 56,94 | 57,21 | 00:00:00 | | 2018-11-28 | 59,07 | 4.717.488 | 59,08 | 56,53 | 57,40 | 00:00:00 | | 2018-11-29 | 59,26 | 2.460.716 | 59,84 | 58,65 | 58,89 | 00:00:00 | | 2018-11-30 | 59,26 | 3.082.788 | 59,78 | 58,64 | 59,45 | 00:00:00 | | 2018-12-03 | 59,93 | 251.514 | 60,45 | 59,72 | 60,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
