|
 FDC - [Ticker: FDC] |     | | Última Transacción | 19,470 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,390 (+1,020%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 19,780 | Mínimo | 19,460 | | Volumen | 1.128.671 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 17,330 x 3.900 - 17,340 x 2.900 | Yield | | | Cierre Anterior | 19,080 | PER | 0,00% | | Apertura | 19,540 | 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 FDC desde 2000-01-01 hasta 2023-11-28 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 49,06 | 2.258.600 | 49,94 | 48,63 | 49,94 | 00:00:00 | | 2000-01-04 | 47,50 | 2.188.000 | 49,31 | 47,25 | 49,06 | 00:00:00 | | 2000-01-05 | 47,94 | 3.589.200 | 48,13 | 46,13 | 47,50 | 00:00:00 | | 2000-01-06 | 48,25 | 2.925.000 | 48,88 | 47,13 | 47,44 | 00:00:00 | | 2000-01-07 | 49,81 | 3.640.600 | 50,00 | 48,75 | 48,75 | 00:00:00 | | 2000-01-10 | 50,19 | 5.348.600 | 50,25 | 48,88 | 49,69 | 00:00:00 | | 2000-01-11 | 50,31 | 3.107.000 | 50,50 | 49,88 | 50,13 | 00:00:00 | | 2000-01-12 | 50,06 | 2.631.800 | 50,25 | 49,69 | 50,00 | 00:00:00 | | 2000-01-13 | 52,44 | 5.135.000 | 54,25 | 50,31 | 50,44 | 00:00:00 | | 2000-01-14 | 50,75 | 2.280.200 | 53,00 | 50,19 | 53,00 | 00:00:00 | | 2000-01-18 | 49,06 | 1.857.800 | 50,19 | 48,75 | 49,75 | 00:00:00 | | 2000-01-19 | 49,31 | 2.846.000 | 50,69 | 48,56 | 48,81 | 00:00:00 | | 2000-01-20 | 48,50 | 1.835.000 | 49,75 | 48,13 | 49,13 | 00:00:00 | | 2000-01-21 | 49,88 | 2.954.200 | 50,38 | 49,44 | 50,00 | 00:00:00 | | 2000-01-24 | 47,25 | 2.911.600 | 49,94 | 46,63 | 49,94 | 00:00:00 | | 2000-01-25 | 47,31 | 3.249.800 | 47,94 | 45,75 | 47,38 | 00:00:00 | | 2000-01-26 | 46,81 | 2.256.600 | 47,50 | 46,44 | 47,50 | 00:00:00 | | 2000-01-27 | 45,63 | 3.083.000 | 47,50 | 45,06 | 46,88 | 00:00:00 | | 2000-01-28 | 48,25 | 12.903.400 | 50,75 | 47,00 | 47,00 | 00:00:00 | | 2000-01-31 | 49,06 | 5.639.600 | 49,50 | 48,63 | 49,13 | 00:00:00 | | 2000-02-01 | 49,56 | 5.381.000 | 49,81 | 48,50 | 49,13 | 00:00:00 | | 2000-02-02 | 49,50 | 3.261.000 | 50,63 | 49,31 | 49,44 | 00:00:00 | | 2000-02-03 | 49,56 | 2.732.000 | 49,88 | 48,94 | 49,25 | 00:00:00 | | 2000-02-04 | 50,63 | 6.458.600 | 51,06 | 49,44 | 49,50 | 00:00:00 | | 2000-02-07 | 49,88 | 2.570.400 | 50,63 | 49,25 | 50,25 | 00:00:00 | | 2000-02-08 | 51,25 | 3.376.200 | 52,06 | 50,44 | 51,75 | 00:00:00 | | 2000-02-09 | 50,94 | 1.842.800 | 51,56 | 50,56 | 51,13 | 00:00:00 | | 2000-02-10 | 50,50 | 2.188.800 | 52,50 | 50,06 | 51,00 | 00:00:00 | | 2000-02-11 | 49,63 | 1.955.200 | 51,38 | 48,75 | 50,50 | 00:00:00 | | 2000-02-14 | 46,56 | 2.776.600 | 49,69 | 46,06 | 49,56 | 00:00:00 | | 2000-02-15 | 48,25 | 4.985.000 | 49,19 | 47,13 | 47,25 | 00:00:00 | | 2000-02-16 | 48,63 | 3.654.200 | 50,75 | 47,75 | 48,75 | 00:00:00 | | 2000-02-17 | 47,63 | 2.420.200 | 49,00 | 47,56 | 49,00 | 00:00:00 | | 2000-02-18 | 44,50 | 4.322.800 | 47,94 | 44,50 | 47,88 | 00:00:00 | | 2000-02-22 | 44,63 | 3.344.600 | 45,44 | 44,63 | 44,75 | 00:00:00 | | 2000-02-23 | 44,19 | 3.028.800 | 45,13 | 43,75 | 44,88 | 00:00:00 | | 2000-02-24 | 44,50 | 3.266.000 | 45,19 | 43,94 | 44,63 | 00:00:00 | | 2000-02-25 | 44,63 | 3.279.200 | 45,50 | 44,25 | 44,56 | 00:00:00 | | 2000-02-28 | 44,00 | 3.512.400 | 45,06 | 44,00 | 44,88 | 00:00:00 | | 2000-02-29 | 45,00 | 4.617.400 | 45,50 | 44,00 | 44,19 | 00:00:00 | | 2000-03-01 | 45,69 | 4.056.000 | 46,06 | 44,25 | 45,25 | 00:00:00 | | 2000-03-02 | 44,56 | 3.387.800 | 45,75 | 43,63 | 45,75 | 00:00:00 | | 2000-03-03 | 41,69 | 7.278.400 | 44,25 | 41,13 | 43,38 | 00:00:00 | | 2000-03-06 | 43,94 | 5.142.800 | 46,00 | 43,50 | 44,50 | 00:00:00 | | 2000-03-07 | 43,75 | 3.280.200 | 44,56 | 42,88 | 43,00 | 00:00:00 | | 2000-03-08 | 41,75 | 5.048.000 | 44,00 | 41,50 | 44,00 | 00:00:00 | | 2000-03-09 | 41,63 | 4.514.400 | 42,19 | 41,19 | 41,25 | 00:00:00 | | 2000-03-10 | 41,88 | 4.653.800 | 42,00 | 40,50 | 42,00 | 00:00:00 | | 2000-03-13 | 40,50 | 3.848.000 | 41,31 | 40,50 | 40,75 | 00:00:00 | | 2000-03-14 | 40,44 | 4.042.800 | 41,31 | 40,44 | 41,00 | 00:00:00 | | 2000-03-15 | 40,75 | 4.196.200 | 41,38 | 40,13 | 40,31 | 00:00:00 | | 2000-03-16 | 42,75 | 8.982.000 | 43,25 | 40,38 | 40,38 | 00:00:00 | | 2000-03-17 | 42,00 | 7.601.000 | 44,13 | 41,75 | 41,75 | 00:00:00 | | 2000-03-20 | 41,88 | 3.937.800 | 43,00 | 41,63 | 42,88 | 00:00:00 | | 2000-03-21 | 43,38 | 6.298.600 | 43,56 | 42,00 | 42,38 | 00:00:00 | | 2000-03-22 | 46,50 | 4.635.400 | 46,69 | 43,00 | 43,00 | 00:00:00 | | 2000-03-23 | 47,38 | 3.840.000 | 47,75 | 45,88 | 46,06 | 00:00:00 | | 2000-03-24 | 45,94 | 3.778.200 | 47,75 | 45,69 | 47,25 | 00:00:00 | | 2000-03-27 | 46,30 | 4.195.000 | 46,69 | 45,94 | 46,19 | 00:00:00 | | 2000-03-28 | 45,38 | 3.248.800 | 47,13 | 45,38 | 46,56 | 00:00:00 | | 2000-03-29 | 44,13 | 2.894.200 | 45,94 | 43,88 | 45,50 | 00:00:00 | | 2000-03-30 | 44,38 | 3.187.200 | 45,38 | 43,88 | 44,31 | 00:00:00 | | 2000-03-31 | 44,38 | 3.062.200 | 45,25 | 43,75 | 45,25 | 00:00:00 | | 2000-04-03 | 44,31 | 3.388.600 | 45,25 | 43,81 | 45,00 | 00:00:00 | | 2000-04-04 | 41,94 | 3.934.800 | 44,25 | 41,06 | 43,00 | 00:00:00 | | 2000-04-05 | 42,75 | 3.399.400 | 43,63 | 41,06 | 41,06 | 00:00:00 | | 2000-04-06 | 45,38 | 4.417.800 | 46,38 | 45,19 | 45,38 | 00:00:00 | | 2000-04-07 | 46,06 | 4.029.600 | 47,38 | 45,69 | 46,25 | 00:00:00 | | 2000-04-10 | 45,31 | 3.456.800 | 46,94 | 44,94 | 46,19 | 00:00:00 | | 2000-04-11 | 45,00 | 3.766.000 | 46,00 | 44,63 | 45,31 | 00:00:00 | | 2000-04-12 | 43,00 | 2.942.200 | 45,50 | 43,00 | 44,88 | 00:00:00 | | 2000-04-13 | 41,88 | 3.177.400 | 44,13 | 41,88 | 43,56 | 00:00:00 | | 2000-04-14 | 38,94 | 3.694.800 | 42,44 | 38,94 | 41,38 | 00:00:00 | | 2000-04-17 | 41,00 | 4.507.600 | 41,31 | 39,19 | 39,38 | 00:00:00 | | 2000-04-18 | 47,25 | 8.087.000 | 48,00 | 43,50 | 44,00 | 00:00:00 | | 2000-04-19 | 47,94 | 5.394.400 | 48,19 | 46,00 | 47,50 | 00:00:00 | | 2000-04-20 | 49,94 | 6.356.800 | 50,00 | 48,38 | 48,50 | 00:00:00 | | 2000-04-24 | 48,56 | 3.777.400 | 49,94 | 47,88 | 49,13 | 00:00:00 | | 2000-04-25 | 50,19 | 3.436.400 | 50,94 | 48,50 | 49,38 | 00:00:00 | | 2000-04-26 | 50,19 | 3.052.200 | 50,94 | 50,00 | 50,69 | 00:00:00 | | 2000-04-27 | 49,81 | 3.687.000 | 50,75 | 48,00 | 49,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
