|
 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 | | 2004-06-21 | 43,97 | 2.844.700 | 44,50 | 43,90 | 43,90 | 00:00:00 | | 2004-06-22 | 44,00 | 2.724.400 | 44,22 | 43,68 | 43,98 | 00:00:00 | | 2004-06-23 | 44,35 | 2.442.800 | 44,45 | 43,90 | 43,90 | 00:00:00 | | 2004-06-24 | 44,65 | 2.324.000 | 44,80 | 44,16 | 44,23 | 00:00:00 | | 2004-06-25 | 44,00 | 3.183.700 | 44,74 | 44,00 | 44,66 | 00:00:00 | | 2004-06-28 | 43,93 | 2.158.800 | 44,24 | 43,83 | 44,15 | 00:00:00 | | 2004-06-29 | 44,65 | 2.653.300 | 44,90 | 43,67 | 43,79 | 00:00:00 | | 2004-06-30 | 44,52 | 3.443.600 | 44,76 | 44,21 | 44,50 | 00:00:00 | | 2004-07-01 | 43,76 | 2.331.800 | 44,72 | 43,66 | 44,45 | 00:00:00 | | 2004-07-02 | 43,92 | 1.809.400 | 44,28 | 43,41 | 43,60 | 00:00:00 | | 2004-07-06 | 43,11 | 3.078.300 | 43,95 | 42,77 | 43,88 | 00:00:00 | | 2004-07-07 | 43,34 | 2.901.400 | 43,62 | 42,68 | 42,95 | 00:00:00 | | 2004-07-08 | 44,07 | 4.512.400 | 44,58 | 42,86 | 43,10 | 00:00:00 | | 2004-07-09 | 44,25 | 2.053.700 | 44,48 | 43,95 | 44,07 | 00:00:00 | | 2004-07-12 | 44,50 | 3.554.000 | 44,52 | 43,92 | 44,32 | 00:00:00 | | 2004-07-13 | 43,75 | 3.377.900 | 44,40 | 43,73 | 44,40 | 00:00:00 | | 2004-07-14 | 43,29 | 4.596.400 | 43,65 | 42,82 | 43,65 | 00:00:00 | | 2004-07-15 | 42,77 | 2.092.500 | 43,37 | 42,75 | 43,29 | 00:00:00 | | 2004-07-16 | 42,52 | 2.251.700 | 43,29 | 42,48 | 43,25 | 00:00:00 | | 2004-07-19 | 42,89 | 2.062.100 | 43,29 | 42,48 | 42,52 | 00:00:00 | | 2004-07-20 | 43,50 | 2.186.900 | 43,51 | 42,55 | 42,75 | 00:00:00 | | 2004-07-21 | 42,73 | 5.598.800 | 43,50 | 42,50 | 43,15 | 00:00:00 | | 2004-07-22 | 42,45 | 3.609.900 | 42,81 | 41,87 | 42,25 | 00:00:00 | | 2004-07-23 | 42,08 | 3.908.000 | 42,37 | 41,58 | 42,20 | 00:00:00 | | 2004-07-26 | 41,98 | 2.631.200 | 42,32 | 41,72 | 42,07 | 00:00:00 | | 2004-07-27 | 42,46 | 3.023.300 | 42,55 | 41,87 | 41,99 | 00:00:00 | | 2004-07-28 | 42,49 | 3.032.500 | 42,80 | 42,06 | 42,37 | 00:00:00 | | 2004-07-29 | 43,90 | 3.802.100 | 43,97 | 42,48 | 42,56 | 00:00:00 | | 2004-07-30 | 44,61 | 4.150.800 | 44,69 | 43,38 | 43,85 | 00:00:00 | | 2004-08-02 | 42,93 | 5.845.000 | 43,56 | 42,49 | 43,55 | 00:00:00 | | 2004-08-03 | 42,52 | 3.354.300 | 43,30 | 42,50 | 42,90 | 00:00:00 | | 2004-08-04 | 42,76 | 2.804.300 | 43,15 | 42,30 | 42,45 | 00:00:00 | | 2004-08-05 | 42,40 | 2.640.500 | 42,93 | 42,40 | 42,69 | 00:00:00 | | 2004-08-06 | 41,69 | 2.903.200 | 42,24 | 41,41 | 41,95 | 00:00:00 | | 2004-08-09 | 41,37 | 2.780.800 | 41,85 | 41,35 | 41,69 | 00:00:00 | | 2004-08-10 | 41,79 | 2.820.800 | 41,87 | 41,34 | 41,40 | 00:00:00 | | 2004-08-11 | 41,73 | 1.883.200 | 41,78 | 41,11 | 41,43 | 00:00:00 | | 2004-08-12 | 41,62 | 3.542.700 | 41,67 | 41,12 | 41,37 | 00:00:00 | | 2004-08-13 | 42,01 | 2.468.000 | 42,02 | 41,56 | 41,62 | 00:00:00 | | 2004-08-16 | 42,30 | 2.226.300 | 42,36 | 41,87 | 41,88 | 00:00:00 | | 2004-08-17 | 41,78 | 3.167.000 | 42,30 | 41,71 | 42,22 | 00:00:00 | | 2004-08-18 | 41,19 | 5.589.800 | 41,46 | 40,95 | 41,02 | 00:00:00 | | 2004-08-19 | 40,72 | 5.293.800 | 41,16 | 40,25 | 41,00 | 00:00:00 | | 2004-08-20 | 41,40 | 3.624.500 | 41,61 | 40,57 | 40,72 | 00:00:00 | | 2004-08-23 | 41,93 | 3.257.500 | 42,16 | 41,37 | 41,41 | 00:00:00 | | 2004-08-24 | 42,09 | 3.339.000 | 42,28 | 41,94 | 42,00 | 00:00:00 | | 2004-08-25 | 42,03 | 2.741.300 | 42,25 | 41,61 | 42,13 | 00:00:00 | | 2004-08-26 | 42,01 | 1.672.700 | 42,20 | 41,52 | 41,78 | 00:00:00 | | 2004-08-27 | 42,18 | 1.815.900 | 42,30 | 41,70 | 41,93 | 00:00:00 | | 2004-08-30 | 41,90 | 1.757.000 | 42,27 | 41,84 | 42,19 | 00:00:00 | | 2004-08-31 | 42,25 | 2.597.800 | 42,25 | 41,99 | 42,03 | 00:00:00 | | 2004-09-01 | 42,19 | 2.262.400 | 42,43 | 41,96 | 42,05 | 00:00:00 | | 2004-09-02 | 42,96 | 2.830.900 | 43,00 | 42,27 | 42,30 | 00:00:00 | | 2004-09-03 | 42,51 | 2.948.800 | 42,98 | 42,51 | 42,98 | 00:00:00 | | 2004-09-07 | 42,36 | 3.647.400 | 42,91 | 42,22 | 42,51 | 00:00:00 | | 2004-09-08 | 42,75 | 4.463.300 | 43,40 | 42,36 | 42,40 | 00:00:00 | | 2004-09-09 | 42,86 | 3.828.800 | 43,00 | 42,57 | 42,80 | 00:00:00 | | 2004-09-10 | 43,61 | 2.969.900 | 43,68 | 42,63 | 42,80 | 00:00:00 | | 2004-09-13 | 43,27 | 2.685.600 | 44,00 | 43,12 | 43,61 | 00:00:00 | | 2004-09-14 | 43,84 | 2.155.500 | 44,04 | 43,30 | 43,50 | 00:00:00 | | 2004-09-15 | 43,76 | 2.338.700 | 44,00 | 43,53 | 43,85 | 00:00:00 | | 2004-09-16 | 43,95 | 1.743.100 | 44,22 | 43,76 | 43,76 | 00:00:00 | | 2004-09-17 | 44,14 | 3.001.800 | 44,15 | 43,53 | 44,10 | 00:00:00 | | 2004-09-20 | 44,00 | 1.418.700 | 44,23 | 43,92 | 44,00 | 00:00:00 | | 2004-09-21 | 44,01 | 1.765.700 | 44,18 | 43,58 | 43,96 | 00:00:00 | | 2004-09-22 | 43,27 | 2.751.400 | 43,69 | 42,97 | 43,55 | 00:00:00 | | 2004-09-23 | 43,42 | 1.920.200 | 43,74 | 43,02 | 43,36 | 00:00:00 | | 2004-09-24 | 43,77 | 2.208.300 | 44,11 | 43,32 | 43,52 | 00:00:00 | | 2004-09-27 | 42,80 | 3.392.100 | 43,66 | 42,71 | 43,65 | 00:00:00 | | 2004-09-28 | 43,00 | 2.165.100 | 43,35 | 42,73 | 42,82 | 00:00:00 | | 2004-09-29 | 43,06 | 1.988.300 | 43,27 | 42,79 | 42,88 | 00:00:00 | | 2004-09-30 | 43,50 | 2.962.800 | 43,82 | 42,93 | 43,25 | 00:00:00 | | 2004-10-01 | 43,82 | 1.825.400 | 44,12 | 43,27 | 43,53 | 00:00:00 | | 2004-10-04 | 44,09 | 2.223.100 | 44,21 | 43,79 | 43,90 | 00:00:00 | | 2004-10-05 | 44,40 | 2.300.800 | 44,43 | 43,87 | 43,87 | 00:00:00 | | 2004-10-06 | 43,92 | 3.091.600 | 44,03 | 43,30 | 43,50 | 00:00:00 | | 2004-10-07 | 43,05 | 2.624.200 | 43,83 | 42,99 | 43,62 | 00:00:00 | | 2004-10-08 | 42,62 | 1.777.300 | 43,23 | 42,55 | 43,00 | 00:00:00 | | 2004-10-11 | 42,81 | 1.204.900 | 42,86 | 42,50 | 42,50 | 00:00:00 | | 2004-10-12 | 40,97 | 5.458.600 | 41,99 | 40,91 | 41,99 | 00:00:00 | | 2004-10-13 | 40,00 | 5.777.900 | 41,60 | 39,75 | 40,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
