|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 34,69 | 2.855.100 | 35,15 | 34,51 | 35,00 | 00:00:00 | | 2002-11-15 | 35,40 | 3.280.300 | 35,82 | 34,37 | 34,50 | 00:00:00 | | 2002-11-18 | 34,68 | 3.119.200 | 35,85 | 34,50 | 35,47 | 00:00:00 | | 2002-11-19 | 32,96 | 6.043.700 | 34,51 | 32,75 | 34,50 | 00:00:00 | | 2002-11-20 | 34,26 | 3.265.400 | 34,45 | 32,85 | 33,10 | 00:00:00 | | 2002-11-21 | 34,65 | 3.535.300 | 35,00 | 34,23 | 34,23 | 00:00:00 | | 2002-11-22 | 35,24 | 3.713.100 | 35,47 | 34,15 | 34,66 | 00:00:00 | | 2002-11-25 | 34,76 | 2.325.500 | 35,39 | 34,12 | 35,02 | 00:00:00 | | 2002-11-26 | 33,68 | 2.824.500 | 34,88 | 33,50 | 34,85 | 00:00:00 | | 2002-11-27 | 34,96 | 2.118.300 | 35,45 | 34,30 | 34,30 | 00:00:00 | | 2002-11-29 | 34,64 | 1.277.200 | 35,20 | 34,40 | 35,00 | 00:00:00 | | 2002-12-02 | 35,60 | 3.957.400 | 35,98 | 35,47 | 35,90 | 00:00:00 | | 2002-12-03 | 36,21 | 3.832.600 | 36,29 | 35,49 | 35,70 | 00:00:00 | | 2002-12-04 | 35,59 | 4.095.500 | 36,23 | 35,59 | 35,95 | 00:00:00 | | 2002-12-05 | 35,50 | 2.783.100 | 36,18 | 35,20 | 35,73 | 00:00:00 | | 2002-12-06 | 35,37 | 2.566.400 | 35,73 | 34,84 | 35,50 | 00:00:00 | | 2002-12-09 | 34,29 | 2.118.100 | 35,12 | 34,27 | 35,02 | 00:00:00 | | 2002-12-10 | 34,91 | 1.986.300 | 34,99 | 34,10 | 34,29 | 00:00:00 | | 2002-12-11 | 36,36 | 7.141.600 | 36,73 | 35,87 | 36,00 | 00:00:00 | | 2002-12-12 | 36,02 | 2.823.700 | 36,30 | 35,75 | 36,20 | 00:00:00 | | 2002-12-13 | 35,95 | 2.240.400 | 36,45 | 35,41 | 36,02 | 00:00:00 | | 2002-12-16 | 36,66 | 3.367.100 | 36,90 | 36,08 | 36,10 | 00:00:00 | | 2002-12-17 | 36,51 | 2.750.400 | 36,70 | 36,29 | 36,48 | 00:00:00 | | 2002-12-18 | 36,44 | 2.799.400 | 36,60 | 35,91 | 36,50 | 00:00:00 | | 2002-12-19 | 35,89 | 2.565.300 | 36,60 | 35,53 | 36,00 | 00:00:00 | | 2002-12-20 | 35,72 | 4.938.000 | 36,05 | 35,25 | 35,72 | 00:00:00 | | 2002-12-23 | 35,89 | 2.292.900 | 36,42 | 35,50 | 36,00 | 00:00:00 | | 2002-12-24 | 36,47 | 1.073.000 | 36,52 | 35,70 | 35,70 | 00:00:00 | | 2002-12-26 | 36,24 | 1.774.600 | 36,74 | 36,02 | 36,47 | 00:00:00 | | 2002-12-27 | 35,52 | 1.193.000 | 36,20 | 35,36 | 36,19 | 00:00:00 | | 2002-12-30 | 35,67 | 1.642.300 | 35,95 | 35,05 | 35,50 | 00:00:00 | | 2002-12-31 | 35,41 | 2.829.200 | 35,95 | 35,41 | 35,50 | 00:00:00 | | 2003-01-02 | 36,30 | 2.672.800 | 36,39 | 35,68 | 35,95 | 00:00:00 | | 2003-01-03 | 36,14 | 1.695.000 | 36,38 | 35,86 | 36,25 | 00:00:00 | | 2003-01-06 | 37,07 | 3.237.800 | 37,12 | 36,25 | 36,40 | 00:00:00 | | 2003-01-07 | 36,50 | 2.075.000 | 37,06 | 36,26 | 36,50 | 00:00:00 | | 2003-01-08 | 35,21 | 3.431.200 | 36,28 | 34,95 | 36,10 | 00:00:00 | | 2003-01-09 | 36,84 | 2.816.200 | 36,90 | 35,51 | 35,75 | 00:00:00 | | 2003-01-10 | 36,72 | 2.860.000 | 37,55 | 36,00 | 36,30 | 00:00:00 | | 2003-01-13 | 37,37 | 2.367.500 | 37,40 | 36,65 | 36,90 | 00:00:00 | | 2003-01-14 | 37,10 | 1.983.500 | 37,34 | 36,75 | 36,86 | 00:00:00 | | 2003-01-15 | 36,23 | 2.703.500 | 37,11 | 36,05 | 37,11 | 00:00:00 | | 2003-01-16 | 36,68 | 2.495.800 | 37,20 | 36,40 | 36,55 | 00:00:00 | | 2003-01-17 | 36,05 | 2.243.800 | 36,68 | 36,05 | 36,68 | 00:00:00 | | 2003-01-21 | 35,50 | 2.817.000 | 36,67 | 35,42 | 36,40 | 00:00:00 | | 2003-01-22 | 33,80 | 6.127.500 | 35,25 | 33,48 | 35,05 | 00:00:00 | | 2003-01-23 | 35,55 | 5.066.300 | 35,75 | 34,50 | 35,50 | 00:00:00 | | 2003-01-24 | 35,70 | 4.140.300 | 35,74 | 35,11 | 35,73 | 00:00:00 | | 2003-01-27 | 34,47 | 2.674.800 | 35,30 | 34,20 | 35,16 | 00:00:00 | | 2003-01-28 | 35,92 | 3.277.500 | 35,92 | 34,61 | 34,70 | 00:00:00 | | 2003-01-29 | 35,25 | 3.308.000 | 35,62 | 34,68 | 35,62 | 00:00:00 | | 2003-01-30 | 33,80 | 3.686.700 | 35,48 | 33,30 | 35,05 | 00:00:00 | | 2003-01-31 | 34,40 | 3.819.800 | 34,50 | 33,18 | 33,35 | 00:00:00 | | 2003-02-03 | 34,68 | 2.375.300 | 34,79 | 33,64 | 34,20 | 00:00:00 | | 2003-02-04 | 33,87 | 3.247.400 | 34,68 | 33,31 | 34,68 | 00:00:00 | | 2003-02-05 | 33,90 | 2.983.600 | 34,75 | 33,86 | 33,87 | 00:00:00 | | 2003-02-06 | 33,76 | 2.192.500 | 34,12 | 33,25 | 33,65 | 00:00:00 | | 2003-02-07 | 33,84 | 3.630.000 | 34,10 | 33,29 | 33,60 | 00:00:00 | | 2003-02-10 | 33,83 | 2.157.600 | 34,15 | 33,05 | 33,85 | 00:00:00 | | 2003-02-11 | 33,23 | 2.834.200 | 33,96 | 33,15 | 33,82 | 00:00:00 | | 2003-02-12 | 32,58 | 3.271.600 | 33,45 | 32,45 | 33,35 | 00:00:00 | | 2003-02-13 | 32,43 | 4.120.900 | 32,89 | 31,57 | 32,80 | 00:00:00 | | 2003-02-14 | 33,67 | 2.456.100 | 33,67 | 32,43 | 32,43 | 00:00:00 | | 2003-02-18 | 34,29 | 2.516.700 | 34,39 | 33,51 | 33,67 | 00:00:00 | | 2003-02-19 | 34,57 | 2.996.100 | 34,95 | 34,27 | 34,29 | 00:00:00 | | 2003-02-20 | 34,46 | 2.624.600 | 35,07 | 34,40 | 34,57 | 00:00:00 | | 2003-02-21 | 35,30 | 3.161.300 | 35,81 | 34,87 | 34,97 | 00:00:00 | | 2003-02-24 | 34,57 | 2.830.700 | 35,35 | 34,53 | 35,31 | 00:00:00 | | 2003-02-25 | 34,59 | 2.827.500 | 34,91 | 33,49 | 34,57 | 00:00:00 | | 2003-02-26 | 33,80 | 2.639.100 | 34,90 | 33,80 | 34,45 | 00:00:00 | | 2003-02-27 | 34,65 | 2.450.600 | 34,98 | 33,95 | 33,95 | 00:00:00 | | 2003-02-28 | 34,65 | 2.910.400 | 35,05 | 34,55 | 34,74 | 00:00:00 | | 2003-03-03 | 33,68 | 4.641.600 | 34,53 | 33,60 | 34,20 | 00:00:00 | | 2003-03-04 | 33,65 | 3.283.400 | 33,85 | 33,25 | 33,65 | 00:00:00 | | 2003-03-05 | 33,82 | 2.641.300 | 34,00 | 33,45 | 33,78 | 00:00:00 | | 2003-03-06 | 33,76 | 2.945.100 | 34,08 | 33,51 | 33,85 | 00:00:00 | | 2003-03-07 | 33,83 | 2.143.200 | 33,95 | 33,11 | 33,51 | 00:00:00 | | 2003-03-10 | 32,24 | 4.086.100 | 33,40 | 32,17 | 33,15 | 00:00:00 | | 2003-03-11 | 31,34 | 4.196.600 | 33,01 | 31,19 | 31,96 | 00:00:00 | | 2003-03-12 | 31,80 | 4.700.700 | 31,90 | 30,90 | 30,90 | 00:00:00 | | 2003-03-13 | 33,26 | 3.670.400 | 33,26 | 32,04 | 32,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
