|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 40,00 | 5.777.900 | 41,60 | 39,75 | 40,87 | 00:00:00 | | 2004-10-14 | 40,42 | 5.013.800 | 40,91 | 39,84 | 40,00 | 00:00:00 | | 2004-10-15 | 40,44 | 3.477.700 | 40,80 | 40,27 | 40,42 | 00:00:00 | | 2004-10-18 | 40,87 | 4.056.700 | 41,23 | 40,02 | 40,02 | 00:00:00 | | 2004-10-19 | 40,35 | 2.613.500 | 41,05 | 40,35 | 40,81 | 00:00:00 | | 2004-10-20 | 39,84 | 3.338.300 | 40,17 | 39,65 | 40,10 | 00:00:00 | | 2004-10-21 | 39,79 | 4.314.300 | 40,24 | 39,60 | 40,05 | 00:00:00 | | 2004-10-22 | 39,13 | 4.001.800 | 40,11 | 39,00 | 39,79 | 00:00:00 | | 2004-10-25 | 39,12 | 4.061.700 | 39,52 | 39,02 | 39,15 | 00:00:00 | | 2004-10-26 | 40,06 | 4.941.700 | 40,06 | 39,03 | 39,07 | 00:00:00 | | 2004-10-27 | 41,23 | 3.760.900 | 41,45 | 40,01 | 40,08 | 00:00:00 | | 2004-10-28 | 40,94 | 3.191.400 | 41,25 | 40,33 | 41,03 | 00:00:00 | | 2004-10-29 | 41,28 | 3.416.600 | 41,45 | 40,73 | 40,80 | 00:00:00 | | 2004-11-01 | 41,24 | 3.497.900 | 41,52 | 40,71 | 41,12 | 00:00:00 | | 2004-11-02 | 41,19 | 3.510.100 | 41,80 | 41,03 | 41,53 | 00:00:00 | | 2004-11-03 | 41,55 | 3.517.400 | 41,74 | 40,95 | 41,60 | 00:00:00 | | 2004-11-04 | 42,45 | 3.340.100 | 42,45 | 41,34 | 41,53 | 00:00:00 | | 2004-11-05 | 42,69 | 3.714.800 | 43,08 | 42,63 | 42,80 | 00:00:00 | | 2004-11-08 | 42,71 | 2.461.100 | 42,99 | 42,58 | 42,69 | 00:00:00 | | 2004-11-09 | 42,86 | 2.592.200 | 43,22 | 42,60 | 42,60 | 00:00:00 | | 2004-11-10 | 42,82 | 2.124.300 | 43,30 | 42,70 | 42,87 | 00:00:00 | | 2004-11-11 | 43,00 | 1.669.000 | 43,30 | 42,86 | 43,03 | 00:00:00 | | 2004-11-12 | 43,34 | 1.544.200 | 43,40 | 42,69 | 43,01 | 00:00:00 | | 2004-11-15 | 43,13 | 1.645.000 | 43,22 | 42,84 | 43,09 | 00:00:00 | | 2004-11-16 | 42,76 | 2.846.400 | 43,13 | 42,60 | 43,10 | 00:00:00 | | 2004-11-17 | 42,94 | 3.105.700 | 43,02 | 42,62 | 42,85 | 00:00:00 | | 2004-11-18 | 42,74 | 2.913.400 | 43,19 | 42,50 | 43,07 | 00:00:00 | | 2004-11-19 | 41,80 | 4.099.000 | 42,74 | 41,80 | 42,72 | 00:00:00 | | 2004-11-22 | 42,44 | 3.205.000 | 42,49 | 41,15 | 41,58 | 00:00:00 | | 2004-11-23 | 42,23 | 2.341.200 | 42,52 | 41,91 | 42,25 | 00:00:00 | | 2004-11-24 | 42,01 | 2.161.800 | 42,35 | 41,85 | 42,20 | 00:00:00 | | 2004-11-26 | 41,86 | 1.145.800 | 42,09 | 41,80 | 41,98 | 00:00:00 | | 2004-11-29 | 41,61 | 3.472.000 | 42,00 | 41,39 | 42,00 | 00:00:00 | | 2004-11-30 | 41,09 | 3.905.400 | 41,53 | 41,08 | 41,40 | 00:00:00 | | 2004-12-01 | 41,63 | 3.999.200 | 41,74 | 41,27 | 41,32 | 00:00:00 | | 2004-12-02 | 41,66 | 2.686.000 | 41,88 | 41,32 | 41,32 | 00:00:00 | | 2004-12-03 | 41,98 | 2.802.800 | 42,05 | 41,36 | 41,58 | 00:00:00 | | 2004-12-06 | 41,99 | 2.067.600 | 42,15 | 41,69 | 41,80 | 00:00:00 | | 2004-12-07 | 41,56 | 2.622.800 | 42,26 | 41,56 | 42,05 | 00:00:00 | | 2004-12-08 | 42,30 | 2.263.100 | 42,48 | 41,25 | 41,56 | 00:00:00 | | 2004-12-09 | 42,23 | 2.963.400 | 42,30 | 41,42 | 42,20 | 00:00:00 | | 2004-12-10 | 42,07 | 2.311.100 | 43,41 | 41,62 | 43,41 | 00:00:00 | | 2004-12-13 | 42,33 | 2.156.700 | 42,40 | 41,77 | 42,09 | 00:00:00 | | 2004-12-14 | 42,03 | 2.712.800 | 42,36 | 41,80 | 42,10 | 00:00:00 | | 2004-12-15 | 42,16 | 2.482.000 | 42,27 | 41,81 | 41,95 | 00:00:00 | | 2004-12-16 | 41,90 | 2.365.300 | 42,14 | 41,86 | 41,97 | 00:00:00 | | 2004-12-17 | 41,75 | 5.914.100 | 42,02 | 41,40 | 41,50 | 00:00:00 | | 2004-12-20 | 41,78 | 2.827.400 | 42,16 | 41,78 | 41,83 | 00:00:00 | | 2004-12-21 | 42,03 | 2.754.300 | 42,34 | 41,85 | 41,95 | 00:00:00 | | 2004-12-22 | 42,71 | 2.088.900 | 42,79 | 42,08 | 42,18 | 00:00:00 | | 2004-12-23 | 42,90 | 2.435.200 | 43,35 | 42,80 | 42,85 | 00:00:00 | | 2004-12-27 | 42,35 | 2.336.200 | 42,91 | 42,28 | 42,91 | 00:00:00 | | 2004-12-28 | 42,48 | 2.168.300 | 42,70 | 42,17 | 42,39 | 00:00:00 | | 2004-12-29 | 42,37 | 2.203.400 | 42,48 | 42,21 | 42,30 | 00:00:00 | | 2004-12-30 | 42,08 | 1.304.200 | 42,42 | 42,04 | 42,28 | 00:00:00 | | 2004-12-31 | 42,54 | 2.502.200 | 42,70 | 42,14 | 42,20 | 00:00:00 | | 2005-01-03 | 41,05 | 4.996.700 | 42,44 | 40,85 | 42,38 | 00:00:00 | | 2005-01-04 | 41,44 | 4.407.100 | 41,65 | 41,00 | 41,12 | 00:00:00 | | 2005-01-05 | 41,86 | 4.186.300 | 42,08 | 41,34 | 41,44 | 00:00:00 | | 2005-01-06 | 41,37 | 3.009.700 | 42,00 | 41,31 | 41,75 | 00:00:00 | | 2005-01-07 | 41,56 | 2.310.900 | 41,85 | 41,04 | 41,33 | 00:00:00 | | 2005-01-10 | 41,67 | 2.882.600 | 41,89 | 41,33 | 41,50 | 00:00:00 | | 2005-01-11 | 41,39 | 1.823.800 | 41,63 | 41,25 | 41,60 | 00:00:00 | | 2005-01-12 | 41,56 | 2.871.000 | 41,58 | 41,19 | 41,32 | 00:00:00 | | 2005-01-13 | 40,91 | 2.332.900 | 41,64 | 40,78 | 41,52 | 00:00:00 | | 2005-01-14 | 41,00 | 2.222.100 | 41,29 | 40,98 | 41,11 | 00:00:00 | | 2005-01-18 | 41,31 | 3.449.800 | 41,55 | 40,37 | 41,00 | 00:00:00 | | 2005-01-19 | 41,07 | 2.466.500 | 41,29 | 40,79 | 41,05 | 00:00:00 | | 2005-01-20 | 41,15 | 2.567.100 | 41,30 | 40,73 | 40,80 | 00:00:00 | | 2005-01-21 | 41,07 | 2.234.900 | 41,38 | 41,02 | 41,05 | 00:00:00 | | 2005-01-24 | 40,81 | 2.189.400 | 41,14 | 40,64 | 41,02 | 00:00:00 | | 2005-01-25 | 40,66 | 3.850.500 | 41,18 | 40,29 | 40,98 | 00:00:00 | | 2005-01-26 | 40,64 | 3.440.200 | 40,85 | 40,12 | 40,53 | 00:00:00 | | 2005-01-27 | 39,60 | 10.144.300 | 40,29 | 39,31 | 39,90 | 00:00:00 | | 2005-01-28 | 40,25 | 5.769.300 | 40,65 | 39,61 | 39,61 | 00:00:00 | | 2005-01-31 | 40,74 | 3.715.900 | 40,86 | 40,41 | 40,50 | 00:00:00 | | 2005-02-01 | 40,04 | 5.225.400 | 40,74 | 39,96 | 40,74 | 00:00:00 | | 2005-02-02 | 40,34 | 4.725.000 | 40,55 | 39,97 | 40,00 | 00:00:00 | | 2005-02-03 | 40,88 | 4.102.800 | 40,90 | 40,18 | 40,25 | 00:00:00 | | 2005-02-04 | 41,36 | 3.376.700 | 41,39 | 40,65 | 40,75 | 00:00:00 | | 2005-02-07 | 41,37 | 2.819.500 | 41,52 | 41,30 | 41,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
