|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 63,50 | 1.136.400 | 64,60 | 62,88 | 64,59 | 00:00:00 | | 2001-08-06 | 63,25 | 1.244.800 | 63,89 | 63,02 | 63,53 | 00:00:00 | | 2001-08-07 | 63,78 | 235.200 | 64,00 | 63,00 | 63,29 | 00:00:00 | | 2001-08-08 | 63,00 | 633.200 | 64,00 | 62,95 | 63,74 | 00:00:00 | | 2001-08-09 | 63,08 | 383.200 | 63,98 | 62,90 | 63,01 | 00:00:00 | | 2001-08-10 | 63,60 | 598.000 | 63,69 | 63,00 | 63,05 | 00:00:00 | | 2001-08-13 | 63,20 | 1.003.200 | 63,50 | 62,67 | 63,50 | 00:00:00 | | 2001-08-14 | 63,12 | 726.000 | 63,59 | 63,00 | 63,00 | 00:00:00 | | 2001-08-15 | 63,05 | 1.248.400 | 63,30 | 62,31 | 62,90 | 00:00:00 | | 2001-08-16 | 63,87 | 908.800 | 64,22 | 62,81 | 62,81 | 00:00:00 | | 2001-08-17 | 63,55 | 786.000 | 64,00 | 63,35 | 63,60 | 00:00:00 | | 2001-08-20 | 65,00 | 878.000 | 65,50 | 63,36 | 63,36 | 00:00:00 | | 2001-08-21 | 66,07 | 1.647.200 | 66,80 | 64,80 | 64,80 | 00:00:00 | | 2001-08-22 | 66,10 | 474.400 | 66,74 | 65,75 | 66,00 | 00:00:00 | | 2001-08-23 | 65,41 | 377.200 | 66,64 | 65,30 | 65,92 | 00:00:00 | | 2001-08-24 | 67,21 | 332.800 | 67,25 | 65,51 | 65,94 | 00:00:00 | | 2001-08-27 | 67,78 | 1.061.600 | 67,90 | 66,50 | 66,50 | 00:00:00 | | 2001-08-28 | 67,45 | 1.153.600 | 68,00 | 67,31 | 67,51 | 00:00:00 | | 2001-08-29 | 67,00 | 1.748.400 | 67,93 | 66,55 | 67,79 | 00:00:00 | | 2001-08-30 | 65,50 | 738.800 | 67,00 | 65,00 | 66,70 | 00:00:00 | | 2001-08-31 | 65,75 | 777.600 | 66,40 | 65,00 | 65,21 | 00:00:00 | | 2001-09-04 | 66,27 | 636.400 | 67,50 | 65,29 | 66,00 | 00:00:00 | | 2001-09-05 | 65,70 | 676.000 | 66,80 | 64,91 | 66,02 | 00:00:00 | | 2001-09-06 | 63,72 | 2.364.400 | 65,60 | 63,16 | 65,03 | 00:00:00 | | 2001-09-07 | 61,90 | 2.416.800 | 63,53 | 61,01 | 63,47 | 00:00:00 | | 2001-09-10 | 59,60 | 1.535.200 | 62,06 | 58,56 | 62,06 | 00:00:00 | | 2001-09-17 | 56,71 | 2.142.800 | 58,05 | 55,20 | 58,04 | 00:00:00 | | 2001-09-18 | 56,43 | 682.400 | 58,57 | 56,07 | 56,69 | 00:00:00 | | 2001-09-19 | 55,32 | 2.626.800 | 58,00 | 53,61 | 56,99 | 00:00:00 | | 2001-09-20 | 53,01 | 3.435.200 | 55,32 | 52,10 | 55,32 | 00:00:00 | | 2001-09-21 | 52,50 | 2.145.600 | 53,50 | 50,47 | 51,90 | 00:00:00 | | 2001-09-24 | 54,70 | 671.600 | 55,25 | 52,25 | 52,60 | 00:00:00 | | 2001-09-25 | 55,84 | 709.600 | 56,90 | 54,70 | 55,00 | 00:00:00 | | 2001-09-26 | 55,03 | 560.800 | 56,35 | 54,26 | 55,88 | 00:00:00 | | 2001-09-27 | 54,10 | 1.184.800 | 55,59 | 53,29 | 55,00 | 00:00:00 | | 2001-09-28 | 56,98 | 1.991.600 | 57,35 | 54,00 | 54,20 | 00:00:00 | | 2001-10-01 | 55,76 | 877.600 | 56,99 | 54,64 | 56,85 | 00:00:00 | | 2001-10-02 | 56,25 | 948.000 | 56,27 | 55,00 | 55,93 | 00:00:00 | | 2001-10-03 | 59,50 | 1.920.400 | 60,33 | 55,30 | 55,31 | 00:00:00 | | 2001-10-04 | 59,11 | 777.200 | 61,60 | 58,93 | 59,90 | 00:00:00 | | 2001-10-05 | 59,15 | 766.400 | 59,61 | 58,05 | 59,03 | 00:00:00 | | 2001-10-08 | 58,93 | 553.600 | 60,38 | 57,50 | 58,40 | 00:00:00 | | 2001-10-09 | 58,09 | 608.400 | 59,75 | 57,50 | 59,75 | 00:00:00 | | 2001-10-10 | 55,69 | 5.344.400 | 57,68 | 55,58 | 56,60 | 00:00:00 | | 2001-10-11 | 57,72 | 3.176.000 | 57,88 | 55,15 | 56,26 | 00:00:00 | | 2001-10-12 | 57,50 | 1.441.600 | 58,06 | 55,28 | 57,99 | 00:00:00 | | 2001-10-15 | 58,12 | 1.176.000 | 58,75 | 57,21 | 57,70 | 00:00:00 | | 2001-10-16 | 58,22 | 826.400 | 58,75 | 57,45 | 57,86 | 00:00:00 | | 2001-10-17 | 57,96 | 936.000 | 59,60 | 57,76 | 57,76 | 00:00:00 | | 2001-10-18 | 58,05 | 655.200 | 59,23 | 57,73 | 58,00 | 00:00:00 | | 2001-10-19 | 58,50 | 841.200 | 58,72 | 56,80 | 57,74 | 00:00:00 | | 2001-10-22 | 58,98 | 512.400 | 59,36 | 57,50 | 58,11 | 00:00:00 | | 2001-10-23 | 59,72 | 800.400 | 60,94 | 59,14 | 59,31 | 00:00:00 | | 2001-10-24 | 59,70 | 476.000 | 60,93 | 59,35 | 60,44 | 00:00:00 | | 2001-10-25 | 60,74 | 825.600 | 60,98 | 58,05 | 59,47 | 00:00:00 | | 2001-10-26 | 60,20 | 781.600 | 61,46 | 59,94 | 60,70 | 00:00:00 | | 2001-10-29 | 58,95 | 451.600 | 59,85 | 58,93 | 59,85 | 00:00:00 | | 2001-10-30 | 58,45 | 472.400 | 59,05 | 58,35 | 59,05 | 00:00:00 | | 2001-10-31 | 59,05 | 846.800 | 60,21 | 58,96 | 59,05 | 00:00:00 | | 2001-11-01 | 59,65 | 1.034.400 | 60,35 | 58,08 | 58,75 | 00:00:00 | | 2001-11-02 | 59,82 | 602.400 | 61,00 | 59,27 | 59,27 | 00:00:00 | | 2001-11-05 | 59,74 | 1.666.400 | 60,89 | 59,50 | 60,04 | 00:00:00 | | 2001-11-06 | 59,49 | 1.413.600 | 59,94 | 58,25 | 59,56 | 00:00:00 | | 2001-11-07 | 59,42 | 615.200 | 60,44 | 58,48 | 59,43 | 00:00:00 | | 2001-11-08 | 58,94 | 444.800 | 60,45 | 58,90 | 59,95 | 00:00:00 | | 2001-11-09 | 58,35 | 684.000 | 59,40 | 58,27 | 59,39 | 00:00:00 | | 2001-11-12 | 58,06 | 1.110.000 | 58,40 | 57,25 | 58,35 | 00:00:00 | | 2001-11-13 | 59,32 | 689.200 | 59,80 | 58,23 | 58,25 | 00:00:00 | | 2001-11-14 | 60,32 | 633.200 | 60,73 | 59,44 | 59,61 | 00:00:00 | | 2001-11-15 | 60,21 | 938.000 | 60,25 | 59,53 | 60,25 | 00:00:00 | | 2001-11-16 | 59,50 | 500.800 | 60,38 | 59,02 | 60,20 | 00:00:00 | | 2001-11-19 | 59,07 | 1.013.600 | 60,00 | 58,77 | 59,48 | 00:00:00 | | 2001-11-20 | 58,79 | 1.847.600 | 59,11 | 58,55 | 59,11 | 00:00:00 | | 2001-11-21 | 58,16 | 1.300.400 | 58,87 | 57,90 | 58,87 | 00:00:00 | | 2001-11-23 | 58,96 | 200.000 | 59,27 | 58,16 | 58,28 | 00:00:00 | | 2001-11-26 | 59,39 | 827.600 | 59,85 | 58,65 | 59,05 | 00:00:00 | | 2001-11-27 | 59,45 | 801.600 | 59,60 | 58,31 | 59,05 | 00:00:00 | | 2001-11-28 | 58,82 | 884.000 | 59,55 | 58,38 | 59,53 | 00:00:00 | | 2001-11-29 | 60,10 | 1.137.200 | 60,13 | 58,82 | 58,83 | 00:00:00 | | 2001-11-30 | 60,29 | 1.029.200 | 61,00 | 59,19 | 60,05 | 00:00:00 | | 2001-12-03 | 58,01 | 1.044.000 | 60,01 | 57,68 | 60,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
