|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 58,01 | 1.044.000 | 60,01 | 57,68 | 60,00 | 00:00:00 | | 2001-12-04 | 58,81 | 642.800 | 59,00 | 57,67 | 58,28 | 00:00:00 | | 2001-12-05 | 60,78 | 1.640.400 | 60,89 | 58,43 | 58,44 | 00:00:00 | | 2001-12-06 | 62,93 | 3.781.200 | 65,37 | 60,27 | 60,77 | 00:00:00 | | 2001-12-07 | 62,08 | 623.600 | 63,00 | 62,02 | 62,90 | 00:00:00 | | 2001-12-10 | 61,58 | 454.000 | 62,83 | 60,97 | 61,98 | 00:00:00 | | 2001-12-11 | 60,60 | 766.800 | 62,46 | 60,16 | 61,64 | 00:00:00 | | 2001-12-12 | 61,24 | 396.400 | 61,50 | 60,01 | 60,95 | 00:00:00 | | 2001-12-13 | 60,40 | 587.600 | 61,68 | 59,82 | 60,80 | 00:00:00 | | 2001-12-14 | 61,77 | 395.600 | 62,00 | 60,03 | 60,64 | 00:00:00 | | 2001-12-17 | 63,97 | 1.110.400 | 64,50 | 61,60 | 61,60 | 00:00:00 | | 2001-12-18 | 65,10 | 989.600 | 65,10 | 64,17 | 64,50 | 00:00:00 | | 2001-12-19 | 64,99 | 650.400 | 65,74 | 64,60 | 65,10 | 00:00:00 | | 2001-12-20 | 64,65 | 452.000 | 65,50 | 63,85 | 64,93 | 00:00:00 | | 2001-12-21 | 64,50 | 1.627.600 | 65,75 | 64,50 | 64,95 | 00:00:00 | | 2001-12-24 | 64,75 | 649.200 | 64,97 | 64,17 | 64,42 | 00:00:00 | | 2001-12-26 | 65,82 | 698.400 | 66,40 | 64,64 | 64,79 | 00:00:00 | | 2001-12-27 | 66,49 | 634.800 | 67,00 | 65,75 | 66,00 | 00:00:00 | | 2001-12-28 | 67,20 | 1.026.000 | 67,45 | 66,20 | 66,28 | 00:00:00 | | 2001-12-31 | 66,43 | 812.000 | 67,75 | 66,43 | 67,20 | 00:00:00 | | 2002-01-02 | 65,90 | 1.414.800 | 67,62 | 65,55 | 67,49 | 00:00:00 | | 2002-01-03 | 65,94 | 1.378.800 | 67,04 | 65,39 | 65,53 | 00:00:00 | | 2002-01-04 | 68,20 | 1.077.200 | 68,25 | 65,96 | 65,96 | 00:00:00 | | 2002-01-07 | 68,28 | 942.400 | 68,70 | 67,78 | 68,23 | 00:00:00 | | 2002-01-08 | 67,20 | 884.800 | 68,34 | 66,59 | 68,32 | 00:00:00 | | 2002-01-09 | 68,04 | 790.800 | 68,59 | 67,00 | 67,12 | 00:00:00 | | 2002-01-10 | 68,15 | 462.000 | 68,70 | 67,60 | 68,10 | 00:00:00 | | 2002-01-11 | 68,07 | 938.400 | 68,22 | 67,68 | 68,21 | 00:00:00 | | 2002-01-14 | 66,02 | 1.108.800 | 68,15 | 65,96 | 67,90 | 00:00:00 | | 2002-01-15 | 64,94 | 1.620.000 | 66,00 | 64,56 | 65,96 | 00:00:00 | | 2002-01-16 | 63,86 | 739.200 | 65,64 | 63,27 | 64,81 | 00:00:00 | | 2002-01-17 | 64,84 | 419.600 | 64,94 | 63,75 | 63,85 | 00:00:00 | | 2002-01-18 | 64,38 | 687.200 | 65,07 | 64,13 | 64,14 | 00:00:00 | | 2002-01-22 | 66,40 | 1.976.000 | 67,40 | 64,62 | 64,99 | 00:00:00 | | 2002-01-23 | 67,80 | 933.600 | 68,19 | 66,19 | 66,19 | 00:00:00 | | 2002-01-24 | 67,63 | 675.600 | 68,65 | 67,30 | 67,87 | 00:00:00 | | 2002-01-25 | 67,06 | 737.200 | 67,98 | 66,59 | 67,98 | 00:00:00 | | 2002-01-28 | 66,95 | 991.600 | 67,37 | 66,18 | 67,25 | 00:00:00 | | 2002-01-29 | 67,14 | 732.400 | 67,77 | 66,72 | 66,90 | 00:00:00 | | 2002-01-30 | 67,99 | 1.122.800 | 68,00 | 66,90 | 67,21 | 00:00:00 | | 2002-01-31 | 66,91 | 1.428.000 | 67,72 | 66,89 | 67,32 | 00:00:00 | | 2002-02-01 | 67,45 | 547.200 | 68,41 | 67,02 | 67,23 | 00:00:00 | | 2002-02-04 | 67,33 | 910.000 | 68,31 | 67,06 | 67,20 | 00:00:00 | | 2002-02-05 | 69,87 | 1.745.600 | 70,16 | 66,55 | 67,15 | 00:00:00 | | 2002-02-06 | 69,81 | 1.870.400 | 71,50 | 69,30 | 70,63 | 00:00:00 | | 2002-02-07 | 70,16 | 788.400 | 71,00 | 69,31 | 69,82 | 00:00:00 | | 2002-02-08 | 70,37 | 1.138.400 | 70,70 | 68,31 | 70,10 | 00:00:00 | | 2002-02-11 | 71,25 | 926.800 | 71,30 | 69,14 | 69,25 | 00:00:00 | | 2002-02-12 | 71,34 | 940.800 | 71,60 | 70,10 | 70,90 | 00:00:00 | | 2002-02-13 | 72,40 | 1.054.000 | 72,50 | 70,97 | 71,50 | 00:00:00 | | 2002-02-14 | 71,79 | 641.600 | 72,70 | 71,31 | 72,16 | 00:00:00 | | 2002-02-15 | 70,29 | 1.018.000 | 71,69 | 69,92 | 71,45 | 00:00:00 | | 2002-02-19 | 70,22 | 686.400 | 70,60 | 69,91 | 69,91 | 00:00:00 | | 2002-02-20 | 70,99 | 686.400 | 71,25 | 70,05 | 70,60 | 00:00:00 | | 2002-02-21 | 70,57 | 566.800 | 71,34 | 70,35 | 70,52 | 00:00:00 | | 2002-02-22 | 70,92 | 964.800 | 71,09 | 69,90 | 70,62 | 00:00:00 | | 2002-02-25 | 72,59 | 720.000 | 73,00 | 70,30 | 70,90 | 00:00:00 | | 2002-02-26 | 74,90 | 1.808.400 | 75,15 | 72,60 | 72,97 | 00:00:00 | | 2002-02-27 | 74,70 | 1.415.600 | 75,47 | 74,40 | 74,91 | 00:00:00 | | 2002-02-28 | 74,74 | 816.400 | 75,49 | 74,39 | 74,75 | 00:00:00 | | 2002-03-01 | 74,34 | 873.200 | 75,00 | 73,75 | 74,79 | 00:00:00 | | 2002-03-04 | 74,95 | 1.844.000 | 75,05 | 73,83 | 74,28 | 00:00:00 | | 2002-03-05 | 75,00 | 1.596.400 | 77,00 | 74,50 | 74,75 | 00:00:00 | | 2002-03-06 | 75,61 | 1.600.800 | 75,71 | 74,81 | 74,85 | 00:00:00 | | 2002-03-07 | 76,40 | 1.198.400 | 76,66 | 75,29 | 75,85 | 00:00:00 | | 2002-03-08 | 75,97 | 968.400 | 77,33 | 75,22 | 76,53 | 00:00:00 | | 2002-03-11 | 75,62 | 1.031.600 | 76,00 | 74,06 | 76,00 | 00:00:00 | | 2002-03-12 | 75,03 | 1.170.400 | 75,30 | 74,83 | 75,30 | 00:00:00 | | 2002-03-13 | 75,15 | 1.080.800 | 75,50 | 74,81 | 75,09 | 00:00:00 | | 2002-03-14 | 74,90 | 617.600 | 76,00 | 74,65 | 75,59 | 00:00:00 | | 2002-03-15 | 75,35 | 1.249.200 | 75,93 | 73,77 | 73,78 | 00:00:00 | | 2002-03-18 | 75,30 | 574.800 | 76,29 | 74,63 | 75,51 | 00:00:00 | | 2002-03-19 | 76,82 | 695.200 | 77,09 | 75,10 | 75,11 | 00:00:00 | | 2002-03-20 | 77,11 | 734.800 | 77,68 | 76,44 | 76,45 | 00:00:00 | | 2002-03-21 | 76,46 | 531.200 | 77,68 | 76,25 | 77,35 | 00:00:00 | | 2002-03-22 | 76,38 | 1.204.000 | 76,95 | 75,80 | 76,67 | 00:00:00 | | 2002-03-25 | 74,97 | 422.800 | 76,57 | 74,60 | 75,90 | 00:00:00 | | 2002-03-26 | 75,10 | 826.000 | 75,81 | 74,33 | 74,98 | 00:00:00 | | 2002-03-27 | 74,85 | 568.800 | 75,20 | 74,76 | 75,08 | 00:00:00 | | 2002-03-28 | 75,32 | 459.200 | 75,85 | 74,69 | 74,70 | 00:00:00 | | 2002-04-01 | 74,79 | 760.800 | 75,50 | 73,70 | 75,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
