|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 33,26 | 3.670.400 | 33,26 | 32,04 | 32,75 | 00:00:00 | | 2003-03-14 | 33,59 | 2.698.600 | 33,80 | 33,09 | 33,30 | 00:00:00 | | 2003-03-17 | 34,75 | 3.348.100 | 34,75 | 33,10 | 33,35 | 00:00:00 | | 2003-03-18 | 34,85 | 3.558.500 | 35,12 | 34,68 | 34,95 | 00:00:00 | | 2003-03-19 | 35,43 | 2.659.300 | 35,66 | 34,65 | 35,23 | 00:00:00 | | 2003-03-20 | 36,31 | 3.085.400 | 36,66 | 35,40 | 35,43 | 00:00:00 | | 2003-03-21 | 37,95 | 5.152.000 | 38,30 | 36,83 | 37,00 | 00:00:00 | | 2003-03-24 | 36,93 | 3.158.800 | 37,71 | 36,55 | 37,70 | 00:00:00 | | 2003-03-25 | 37,47 | 3.043.700 | 37,75 | 36,80 | 36,90 | 00:00:00 | | 2003-03-26 | 37,22 | 2.623.600 | 37,90 | 37,07 | 37,45 | 00:00:00 | | 2003-03-27 | 37,00 | 2.136.900 | 37,46 | 36,43 | 36,70 | 00:00:00 | | 2003-03-28 | 36,72 | 1.663.700 | 37,50 | 36,65 | 36,98 | 00:00:00 | | 2003-03-31 | 37,01 | 3.776.100 | 37,70 | 36,02 | 36,25 | 00:00:00 | | 2003-04-01 | 34,68 | 15.319.800 | 35,25 | 34,14 | 34,99 | 00:00:00 | | 2003-04-02 | 34,79 | 34.478.600 | 35,26 | 32,50 | 33,50 | 00:00:00 | | 2003-04-03 | 34,14 | 9.155.700 | 34,80 | 33,92 | 34,80 | 00:00:00 | | 2003-04-04 | 34,18 | 8.651.900 | 34,43 | 33,60 | 34,35 | 00:00:00 | | 2003-04-07 | 34,31 | 6.442.300 | 35,00 | 34,25 | 34,75 | 00:00:00 | | 2003-04-08 | 34,17 | 4.884.200 | 34,65 | 34,06 | 34,31 | 00:00:00 | | 2003-04-09 | 33,77 | 6.377.500 | 34,45 | 33,65 | 34,30 | 00:00:00 | | 2003-04-10 | 35,00 | 10.496.400 | 35,01 | 34,11 | 34,60 | 00:00:00 | | 2003-04-11 | 35,81 | 7.739.300 | 35,90 | 35,00 | 35,77 | 00:00:00 | | 2003-04-14 | 36,61 | 5.786.100 | 36,70 | 35,51 | 35,62 | 00:00:00 | | 2003-04-15 | 37,13 | 6.433.400 | 37,60 | 36,71 | 36,75 | 00:00:00 | | 2003-04-16 | 37,16 | 5.498.600 | 37,52 | 37,00 | 37,45 | 00:00:00 | | 2003-04-17 | 37,83 | 4.481.600 | 38,00 | 36,78 | 37,10 | 00:00:00 | | 2003-04-21 | 37,39 | 3.215.600 | 37,90 | 37,20 | 37,75 | 00:00:00 | | 2003-04-22 | 38,34 | 5.976.400 | 38,40 | 37,03 | 37,39 | 00:00:00 | | 2003-04-23 | 38,70 | 4.489.900 | 38,86 | 38,07 | 38,38 | 00:00:00 | | 2003-04-24 | 37,90 | 4.106.900 | 38,67 | 37,78 | 38,30 | 00:00:00 | | 2003-04-25 | 37,61 | 2.942.700 | 38,05 | 37,50 | 37,98 | 00:00:00 | | 2003-04-28 | 38,74 | 4.083.600 | 39,01 | 37,40 | 37,61 | 00:00:00 | | 2003-04-29 | 38,88 | 5.372.400 | 39,00 | 38,40 | 38,74 | 00:00:00 | | 2003-04-30 | 39,23 | 7.686.600 | 39,50 | 38,89 | 39,10 | 00:00:00 | | 2003-05-01 | 38,68 | 5.983.300 | 39,23 | 38,28 | 39,23 | 00:00:00 | | 2003-05-02 | 40,22 | 8.542.800 | 40,70 | 38,42 | 38,60 | 00:00:00 | | 2003-05-05 | 40,00 | 6.267.400 | 40,35 | 39,80 | 40,20 | 00:00:00 | | 2003-05-06 | 40,57 | 5.531.000 | 41,00 | 39,93 | 40,00 | 00:00:00 | | 2003-05-07 | 40,33 | 5.309.600 | 40,80 | 40,28 | 40,80 | 00:00:00 | | 2003-05-08 | 40,10 | 8.711.600 | 40,35 | 39,70 | 40,35 | 00:00:00 | | 2003-05-09 | 41,14 | 6.831.400 | 41,33 | 40,20 | 40,35 | 00:00:00 | | 2003-05-12 | 41,35 | 5.876.100 | 41,50 | 40,76 | 40,90 | 00:00:00 | | 2003-05-13 | 41,01 | 4.028.900 | 41,40 | 40,90 | 41,35 | 00:00:00 | | 2003-05-14 | 40,69 | 5.497.000 | 41,08 | 40,35 | 41,01 | 00:00:00 | | 2003-05-15 | 41,01 | 4.738.100 | 41,17 | 40,81 | 40,85 | 00:00:00 | | 2003-05-16 | 41,11 | 3.068.900 | 41,48 | 40,93 | 41,02 | 00:00:00 | | 2003-05-19 | 40,18 | 4.229.800 | 40,95 | 39,73 | 40,91 | 00:00:00 | | 2003-05-20 | 39,67 | 3.848.100 | 40,40 | 39,42 | 40,30 | 00:00:00 | | 2003-05-21 | 39,22 | 4.533.700 | 39,66 | 38,95 | 39,45 | 00:00:00 | | 2003-05-22 | 39,80 | 5.238.800 | 40,05 | 39,33 | 39,40 | 00:00:00 | | 2003-05-23 | 40,16 | 2.810.300 | 40,23 | 39,64 | 39,98 | 00:00:00 | | 2003-05-27 | 40,83 | 3.824.100 | 41,00 | 39,80 | 40,05 | 00:00:00 | | 2003-05-28 | 41,33 | 4.867.400 | 41,61 | 40,83 | 40,83 | 00:00:00 | | 2003-05-29 | 41,40 | 3.603.800 | 41,95 | 40,97 | 41,40 | 00:00:00 | | 2003-05-30 | 41,42 | 3.682.900 | 42,01 | 41,17 | 41,40 | 00:00:00 | | 2003-06-02 | 41,32 | 3.878.400 | 41,66 | 41,27 | 41,45 | 00:00:00 | | 2003-06-03 | 42,01 | 4.293.200 | 42,01 | 41,29 | 41,40 | 00:00:00 | | 2003-06-04 | 43,45 | 7.108.100 | 43,55 | 42,10 | 42,10 | 00:00:00 | | 2003-06-05 | 43,80 | 6.050.500 | 43,87 | 41,96 | 43,45 | 00:00:00 | | 2003-06-06 | 43,60 | 5.454.200 | 44,64 | 43,43 | 44,00 | 00:00:00 | | 2003-06-09 | 43,05 | 5.081.300 | 43,39 | 42,88 | 43,27 | 00:00:00 | | 2003-06-10 | 44,13 | 4.312.000 | 44,29 | 43,21 | 43,25 | 00:00:00 | | 2003-06-11 | 44,50 | 4.140.100 | 44,50 | 43,88 | 44,05 | 00:00:00 | | 2003-06-12 | 43,62 | 7.510.000 | 44,90 | 43,26 | 44,90 | 00:00:00 | | 2003-06-13 | 42,65 | 6.342.500 | 43,79 | 42,50 | 43,70 | 00:00:00 | | 2003-06-16 | 43,60 | 5.013.800 | 43,60 | 42,65 | 42,80 | 00:00:00 | | 2003-06-17 | 43,62 | 3.132.200 | 43,95 | 43,30 | 43,95 | 00:00:00 | | 2003-06-18 | 43,68 | 3.421.600 | 44,64 | 43,18 | 43,45 | 00:00:00 | | 2003-06-19 | 43,21 | 4.406.200 | 43,79 | 43,01 | 43,60 | 00:00:00 | | 2003-06-20 | 43,11 | 4.543.200 | 43,54 | 43,02 | 43,50 | 00:00:00 | | 2003-06-23 | 42,86 | 4.290.700 | 43,81 | 42,50 | 42,95 | 00:00:00 | | 2003-06-24 | 42,61 | 3.571.300 | 43,22 | 42,52 | 42,70 | 00:00:00 | | 2003-06-25 | 41,93 | 4.194.800 | 42,95 | 41,90 | 42,65 | 00:00:00 | | 2003-06-26 | 41,89 | 5.817.700 | 42,00 | 40,79 | 41,85 | 00:00:00 | | 2003-06-27 | 41,70 | 4.254.300 | 42,25 | 41,27 | 42,00 | 00:00:00 | | 2003-06-30 | 41,44 | 2.882.300 | 42,07 | 41,44 | 41,75 | 00:00:00 | | 2003-07-01 | 41,70 | 3.472.400 | 42,00 | 40,93 | 41,30 | 00:00:00 | | 2003-07-02 | 41,34 | 5.628.900 | 41,90 | 41,08 | 41,80 | 00:00:00 | | 2003-07-03 | 41,35 | 2.088.300 | 41,70 | 41,24 | 41,34 | 00:00:00 | | 2003-07-07 | 42,40 | 4.565.800 | 42,80 | 41,72 | 41,75 | 00:00:00 | | 2003-07-08 | 42,90 | 3.285.800 | 42,98 | 42,10 | 42,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
