|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 36,68 | 2.187.400 | 36,75 | 32,09 | 32,89 | 00:00:00 | | 2002-07-25 | 38,68 | 3.846.000 | 39,05 | 36,32 | 36,65 | 00:00:00 | | 2002-07-26 | 37,99 | 1.346.400 | 38,97 | 37,65 | 37,66 | 00:00:00 | | 2002-07-29 | 39,10 | 1.182.600 | 39,45 | 37,63 | 38,00 | 00:00:00 | | 2002-07-30 | 38,98 | 1.211.600 | 39,75 | 38,10 | 39,06 | 00:00:00 | | 2002-07-31 | 38,07 | 1.717.600 | 39,00 | 37,78 | 38,60 | 00:00:00 | | 2002-08-01 | 36,36 | 897.000 | 38,30 | 36,36 | 38,29 | 00:00:00 | | 2002-08-02 | 35,10 | 1.042.600 | 36,75 | 34,63 | 36,45 | 00:00:00 | | 2002-08-05 | 32,15 | 4.978.600 | 35,24 | 31,78 | 35,00 | 00:00:00 | | 2002-08-06 | 34,19 | 2.922.200 | 34,45 | 32,26 | 32,75 | 00:00:00 | | 2002-08-07 | 33,59 | 1.276.600 | 34,82 | 32,87 | 34,40 | 00:00:00 | | 2002-08-08 | 34,89 | 1.246.800 | 35,00 | 33,15 | 33,75 | 00:00:00 | | 2002-08-09 | 33,79 | 982.800 | 35,00 | 33,70 | 34,90 | 00:00:00 | | 2002-08-12 | 33,46 | 950.800 | 34,16 | 33,06 | 33,75 | 00:00:00 | | 2002-08-13 | 33,14 | 858.800 | 33,91 | 33,05 | 33,45 | 00:00:00 | | 2002-08-14 | 34,35 | 978.400 | 34,68 | 33,00 | 33,15 | 00:00:00 | | 2002-08-15 | 35,15 | 872.400 | 35,31 | 34,29 | 34,51 | 00:00:00 | | 2002-08-16 | 35,68 | 524.600 | 35,88 | 35,00 | 35,15 | 00:00:00 | | 2002-08-19 | 36,92 | 1.152.400 | 37,40 | 35,17 | 35,42 | 00:00:00 | | 2002-08-20 | 36,16 | 561.400 | 36,95 | 35,50 | 36,95 | 00:00:00 | | 2002-08-21 | 36,20 | 1.235.800 | 36,75 | 35,48 | 36,35 | 00:00:00 | | 2002-08-22 | 36,47 | 385.800 | 36,80 | 36,01 | 36,30 | 00:00:00 | | 2002-08-23 | 35,46 | 423.800 | 36,47 | 35,34 | 36,47 | 00:00:00 | | 2002-08-26 | 36,79 | 619.600 | 36,90 | 35,04 | 35,84 | 00:00:00 | | 2002-08-27 | 36,33 | 910.400 | 37,23 | 36,11 | 36,75 | 00:00:00 | | 2002-08-28 | 35,72 | 870.400 | 36,60 | 35,67 | 36,30 | 00:00:00 | | 2002-08-29 | 35,40 | 1.027.600 | 36,15 | 34,81 | 35,70 | 00:00:00 | | 2002-08-30 | 35,22 | 515.200 | 35,94 | 35,21 | 35,35 | 00:00:00 | | 2002-09-03 | 33,84 | 1.108.400 | 35,15 | 33,68 | 35,15 | 00:00:00 | | 2002-09-04 | 34,34 | 614.000 | 34,58 | 33,61 | 34,00 | 00:00:00 | | 2002-09-05 | 34,10 | 719.000 | 34,55 | 33,79 | 34,32 | 00:00:00 | | 2002-09-06 | 35,87 | 1.125.000 | 36,00 | 34,00 | 34,00 | 00:00:00 | | 2002-09-09 | 36,46 | 804.600 | 36,73 | 35,50 | 35,86 | 00:00:00 | | 2002-09-10 | 36,33 | 954.400 | 37,20 | 35,81 | 36,52 | 00:00:00 | | 2002-09-11 | 35,84 | 929.200 | 37,00 | 35,60 | 36,50 | 00:00:00 | | 2002-09-12 | 34,11 | 812.200 | 35,76 | 33,83 | 35,75 | 00:00:00 | | 2002-09-13 | 33,09 | 1.489.200 | 34,00 | 32,86 | 34,00 | 00:00:00 | | 2002-09-16 | 32,91 | 848.200 | 33,62 | 32,71 | 33,00 | 00:00:00 | | 2002-09-17 | 32,81 | 1.806.400 | 33,67 | 32,42 | 33,28 | 00:00:00 | | 2002-09-18 | 32,40 | 921.800 | 33,27 | 32,00 | 32,81 | 00:00:00 | | 2002-09-19 | 31,23 | 1.085.400 | 32,97 | 31,21 | 32,68 | 00:00:00 | | 2002-09-20 | 30,99 | 1.840.200 | 32,10 | 30,54 | 31,54 | 00:00:00 | | 2002-09-23 | 30,55 | 1.573.000 | 31,22 | 30,05 | 30,52 | 00:00:00 | | 2002-09-24 | 30,13 | 2.001.000 | 30,45 | 29,49 | 30,40 | 00:00:00 | | 2002-09-25 | 31,67 | 2.318.000 | 31,88 | 30,38 | 30,39 | 00:00:00 | | 2002-09-26 | 32,50 | 1.290.400 | 32,95 | 31,66 | 31,67 | 00:00:00 | | 2002-09-27 | 31,70 | 992.800 | 32,80 | 31,67 | 32,25 | 00:00:00 | | 2002-09-30 | 31,58 | 1.141.000 | 32,00 | 30,27 | 31,98 | 00:00:00 | | 2002-10-01 | 31,62 | 1.027.200 | 32,18 | 30,61 | 31,21 | 00:00:00 | | 2002-10-02 | 31,32 | 927.000 | 32,48 | 30,88 | 31,63 | 00:00:00 | | 2002-10-03 | 32,03 | 846.600 | 32,16 | 30,65 | 31,34 | 00:00:00 | | 2002-10-04 | 29,67 | 6.329.200 | 32,58 | 27,18 | 32,00 | 00:00:00 | | 2002-10-07 | 27,26 | 1.952.600 | 29,72 | 27,20 | 29,50 | 00:00:00 | | 2002-10-08 | 28,24 | 2.600.800 | 28,34 | 26,81 | 27,27 | 00:00:00 | | 2002-10-09 | 27,63 | 1.210.000 | 28,20 | 27,02 | 28,20 | 00:00:00 | | 2002-10-10 | 28,79 | 1.213.600 | 29,00 | 26,61 | 27,20 | 00:00:00 | | 2002-10-11 | 31,21 | 2.337.400 | 32,29 | 29,75 | 29,76 | 00:00:00 | | 2002-10-14 | 30,95 | 827.200 | 31,88 | 30,35 | 30,95 | 00:00:00 | | 2002-10-15 | 32,89 | 1.123.600 | 33,40 | 31,20 | 31,37 | 00:00:00 | | 2002-10-16 | 32,19 | 774.200 | 32,72 | 31,80 | 32,71 | 00:00:00 | | 2002-10-17 | 33,03 | 818.600 | 33,20 | 32,70 | 32,70 | 00:00:00 | | 2002-10-18 | 32,55 | 1.334.400 | 32,98 | 32,29 | 32,98 | 00:00:00 | | 2002-10-21 | 32,87 | 840.200 | 33,00 | 31,98 | 32,40 | 00:00:00 | | 2002-10-22 | 32,26 | 596.600 | 33,00 | 32,11 | 32,75 | 00:00:00 | | 2002-10-23 | 33,29 | 743.400 | 33,29 | 32,08 | 32,50 | 00:00:00 | | 2002-10-24 | 33,54 | 1.447.600 | 33,84 | 33,14 | 33,37 | 00:00:00 | | 2002-10-25 | 34,51 | 1.031.000 | 34,74 | 33,26 | 33,64 | 00:00:00 | | 2002-10-28 | 33,67 | 854.600 | 34,70 | 32,97 | 34,39 | 00:00:00 | | 2002-10-29 | 34,38 | 738.600 | 34,50 | 32,59 | 33,39 | 00:00:00 | | 2002-10-30 | 33,55 | 513.200 | 34,49 | 33,25 | 34,05 | 00:00:00 | | 2002-10-31 | 33,95 | 501.200 | 34,48 | 33,09 | 33,62 | 00:00:00 | | 2002-11-01 | 34,03 | 731.800 | 34,14 | 32,80 | 33,75 | 00:00:00 | | 2002-11-04 | 33,82 | 725.800 | 34,48 | 33,78 | 34,16 | 00:00:00 | | 2002-11-05 | 34,08 | 548.000 | 34,35 | 33,36 | 33,75 | 00:00:00 | | 2002-11-06 | 33,62 | 1.162.400 | 34,35 | 33,25 | 33,86 | 00:00:00 | | 2002-11-07 | 32,76 | 508.200 | 33,70 | 32,50 | 33,70 | 00:00:00 | | 2002-11-08 | 32,33 | 689.800 | 33,80 | 32,10 | 32,90 | 00:00:00 | | 2002-11-11 | 30,76 | 1.066.800 | 32,25 | 30,60 | 32,20 | 00:00:00 | | 2002-11-12 | 31,19 | 1.131.200 | 31,50 | 30,76 | 30,95 | 00:00:00 | | 2002-11-13 | 32,25 | 1.324.000 | 33,49 | 31,00 | 31,18 | 00:00:00 | | 2002-11-14 | 33,17 | 392.800 | 33,34 | 32,24 | 32,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
