|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 35,60 | 6.866.700 | 35,95 | 35,52 | 35,85 | 00:00:00 | | 2003-10-30 | 35,15 | 9.671.900 | 35,75 | 34,95 | 35,60 | 00:00:00 | | 2003-10-31 | 35,70 | 6.368.100 | 35,76 | 33,26 | 33,26 | 00:00:00 | | 2003-11-03 | 36,22 | 8.551.000 | 36,33 | 35,56 | 35,70 | 00:00:00 | | 2003-11-04 | 35,90 | 6.031.800 | 36,39 | 35,78 | 36,10 | 00:00:00 | | 2003-11-05 | 35,59 | 6.244.400 | 35,96 | 35,20 | 35,90 | 00:00:00 | | 2003-11-06 | 36,28 | 8.534.600 | 36,40 | 35,37 | 35,45 | 00:00:00 | | 2003-11-07 | 36,74 | 5.160.900 | 36,94 | 36,22 | 36,80 | 00:00:00 | | 2003-11-10 | 36,91 | 5.072.000 | 37,07 | 36,50 | 36,74 | 00:00:00 | | 2003-11-11 | 37,10 | 6.395.400 | 37,21 | 36,73 | 36,91 | 00:00:00 | | 2003-11-12 | 37,50 | 5.598.500 | 37,60 | 36,87 | 37,10 | 00:00:00 | | 2003-11-13 | 37,08 | 5.146.300 | 37,50 | 36,80 | 37,50 | 00:00:00 | | 2003-11-14 | 36,75 | 4.540.100 | 37,39 | 36,62 | 37,08 | 00:00:00 | | 2003-11-17 | 36,41 | 3.689.500 | 36,78 | 36,05 | 36,75 | 00:00:00 | | 2003-11-18 | 36,10 | 3.536.300 | 36,73 | 35,80 | 36,73 | 00:00:00 | | 2003-11-19 | 36,40 | 3.140.800 | 36,48 | 36,00 | 36,05 | 00:00:00 | | 2003-11-20 | 36,32 | 4.809.600 | 36,61 | 36,06 | 36,40 | 00:00:00 | | 2003-11-21 | 36,10 | 3.193.100 | 36,40 | 35,96 | 36,33 | 00:00:00 | | 2003-11-24 | 36,72 | 4.970.900 | 37,25 | 36,19 | 36,20 | 00:00:00 | | 2003-11-25 | 37,32 | 4.863.800 | 37,42 | 36,91 | 37,10 | 00:00:00 | | 2003-11-26 | 37,99 | 6.878.100 | 38,00 | 37,25 | 37,25 | 00:00:00 | | 2003-11-28 | 37,85 | 2.086.600 | 38,05 | 37,75 | 37,82 | 00:00:00 | | 2003-12-01 | 38,28 | 5.221.900 | 38,50 | 38,00 | 38,20 | 00:00:00 | | 2003-12-02 | 38,52 | 6.316.500 | 38,70 | 37,78 | 38,20 | 00:00:00 | | 2003-12-03 | 38,37 | 4.001.900 | 38,79 | 38,37 | 38,40 | 00:00:00 | | 2003-12-04 | 38,56 | 3.765.900 | 38,83 | 38,36 | 38,36 | 00:00:00 | | 2003-12-05 | 38,50 | 2.522.700 | 38,70 | 38,13 | 38,52 | 00:00:00 | | 2003-12-08 | 38,06 | 4.406.000 | 38,35 | 37,83 | 38,15 | 00:00:00 | | 2003-12-09 | 37,83 | 3.792.700 | 38,57 | 37,76 | 38,50 | 00:00:00 | | 2003-12-10 | 38,21 | 5.253.500 | 38,27 | 37,65 | 37,88 | 00:00:00 | | 2003-12-11 | 39,06 | 13.537.900 | 39,40 | 38,20 | 38,21 | 00:00:00 | | 2003-12-12 | 39,30 | 7.052.000 | 39,56 | 38,71 | 39,06 | 00:00:00 | | 2003-12-15 | 38,00 | 18.712.300 | 39,60 | 37,80 | 39,50 | 00:00:00 | | 2003-12-16 | 38,90 | 10.293.200 | 39,15 | 37,92 | 38,00 | 00:00:00 | | 2003-12-17 | 38,03 | 7.954.800 | 38,79 | 37,87 | 38,75 | 00:00:00 | | 2003-12-18 | 38,33 | 6.583.500 | 38,46 | 37,65 | 37,70 | 00:00:00 | | 2003-12-19 | 38,78 | 5.621.000 | 38,94 | 38,08 | 38,34 | 00:00:00 | | 2003-12-22 | 39,58 | 5.947.400 | 39,59 | 38,58 | 38,62 | 00:00:00 | | 2003-12-23 | 39,97 | 5.187.300 | 40,05 | 39,43 | 39,58 | 00:00:00 | | 2003-12-24 | 39,98 | 2.073.200 | 40,03 | 39,80 | 39,98 | 00:00:00 | | 2003-12-26 | 40,17 | 2.369.100 | 40,29 | 39,93 | 39,99 | 00:00:00 | | 2003-12-29 | 40,78 | 4.592.000 | 40,93 | 40,17 | 40,20 | 00:00:00 | | 2003-12-30 | 40,75 | 3.296.900 | 40,82 | 40,40 | 40,40 | 00:00:00 | | 2003-12-31 | 41,09 | 3.760.600 | 41,16 | 40,80 | 40,83 | 00:00:00 | | 2004-01-02 | 40,77 | 3.903.300 | 41,15 | 40,60 | 41,10 | 00:00:00 | | 2004-01-05 | 41,36 | 5.675.500 | 41,36 | 40,97 | 41,00 | 00:00:00 | | 2004-01-06 | 41,31 | 4.346.700 | 41,34 | 41,05 | 41,33 | 00:00:00 | | 2004-01-07 | 41,02 | 5.112.300 | 41,58 | 40,94 | 41,31 | 00:00:00 | | 2004-01-08 | 40,50 | 4.982.800 | 41,28 | 40,42 | 41,13 | 00:00:00 | | 2004-01-09 | 40,40 | 3.399.200 | 40,65 | 40,11 | 40,30 | 00:00:00 | | 2004-01-12 | 40,46 | 2.748.200 | 40,62 | 40,15 | 40,40 | 00:00:00 | | 2004-01-13 | 39,90 | 4.523.200 | 40,47 | 39,86 | 40,46 | 00:00:00 | | 2004-01-14 | 40,14 | 2.792.700 | 40,20 | 39,88 | 39,95 | 00:00:00 | | 2004-01-15 | 39,61 | 4.685.500 | 40,50 | 39,58 | 40,50 | 00:00:00 | | 2004-01-16 | 39,47 | 5.374.000 | 39,70 | 39,00 | 39,70 | 00:00:00 | | 2004-01-20 | 38,96 | 5.083.400 | 39,87 | 38,85 | 39,59 | 00:00:00 | | 2004-01-21 | 39,00 | 5.564.900 | 39,18 | 38,25 | 38,96 | 00:00:00 | | 2004-01-22 | 39,58 | 5.200.300 | 40,00 | 39,25 | 39,25 | 00:00:00 | | 2004-01-23 | 39,22 | 6.861.200 | 39,98 | 38,92 | 39,65 | 00:00:00 | | 2004-01-26 | 40,27 | 3.981.800 | 40,30 | 39,05 | 39,28 | 00:00:00 | | 2004-01-27 | 39,97 | 3.947.700 | 40,36 | 39,82 | 40,35 | 00:00:00 | | 2004-01-28 | 39,03 | 3.549.500 | 40,09 | 38,93 | 39,97 | 00:00:00 | | 2004-01-29 | 39,08 | 4.749.100 | 39,50 | 38,98 | 39,50 | 00:00:00 | | 2004-01-30 | 39,16 | 6.241.300 | 39,28 | 38,16 | 38,25 | 00:00:00 | | 2004-02-02 | 39,05 | 7.043.000 | 39,92 | 39,02 | 39,55 | 00:00:00 | | 2004-02-03 | 38,37 | 9.843.300 | 39,74 | 38,10 | 39,44 | 00:00:00 | | 2004-02-04 | 38,77 | 6.669.500 | 39,12 | 37,98 | 38,37 | 00:00:00 | | 2004-02-05 | 38,50 | 4.142.900 | 38,86 | 38,13 | 38,72 | 00:00:00 | | 2004-02-06 | 38,88 | 6.784.600 | 38,90 | 37,67 | 38,00 | 00:00:00 | | 2004-02-09 | 38,13 | 6.426.900 | 39,53 | 37,96 | 38,40 | 00:00:00 | | 2004-02-10 | 38,15 | 4.101.200 | 38,60 | 37,71 | 38,13 | 00:00:00 | | 2004-02-11 | 38,58 | 4.632.500 | 38,68 | 37,67 | 37,90 | 00:00:00 | | 2004-02-12 | 39,41 | 5.508.100 | 39,74 | 38,34 | 38,58 | 00:00:00 | | 2004-02-13 | 39,87 | 5.539.000 | 39,95 | 39,42 | 39,42 | 00:00:00 | | 2004-02-17 | 40,18 | 6.111.500 | 40,65 | 39,64 | 40,00 | 00:00:00 | | 2004-02-18 | 40,00 | 4.581.400 | 40,40 | 39,99 | 40,40 | 00:00:00 | | 2004-02-19 | 40,01 | 4.008.500 | 40,56 | 40,01 | 40,13 | 00:00:00 | | 2004-02-20 | 39,47 | 5.502.400 | 40,08 | 39,44 | 40,05 | 00:00:00 | | 2004-02-23 | 39,82 | 4.510.300 | 40,21 | 39,65 | 39,70 | 00:00:00 | | 2004-02-24 | 40,94 | 6.393.000 | 40,95 | 39,73 | 39,73 | 00:00:00 | | 2004-02-25 | 40,79 | 3.484.400 | 40,96 | 40,67 | 40,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
