|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 41,37 | 2.819.500 | 41,52 | 41,30 | 41,36 | 00:00:00 | | 2005-02-08 | 41,03 | 2.795.800 | 41,42 | 41,03 | 41,37 | 00:00:00 | | 2005-02-09 | 40,36 | 2.706.400 | 41,14 | 40,27 | 41,10 | 00:00:00 | | 2005-02-10 | 40,44 | 3.133.300 | 40,69 | 40,25 | 40,36 | 00:00:00 | | 2005-02-11 | 40,70 | 2.895.600 | 41,05 | 40,40 | 40,44 | 00:00:00 | | 2005-02-14 | 41,02 | 2.699.700 | 41,06 | 40,59 | 40,70 | 00:00:00 | | 2005-02-15 | 41,36 | 3.831.400 | 41,55 | 40,80 | 41,00 | 00:00:00 | | 2005-02-16 | 41,11 | 5.298.200 | 41,40 | 40,97 | 41,12 | 00:00:00 | | 2005-02-17 | 40,64 | 3.718.700 | 41,25 | 40,64 | 41,15 | 00:00:00 | | 2005-02-18 | 40,33 | 3.046.400 | 40,60 | 40,10 | 40,55 | 00:00:00 | | 2005-02-22 | 39,80 | 4.256.000 | 40,50 | 39,75 | 40,30 | 00:00:00 | | 2005-02-23 | 40,08 | 2.544.400 | 40,30 | 39,85 | 40,10 | 00:00:00 | | 2005-02-24 | 40,60 | 3.334.100 | 40,74 | 40,06 | 40,21 | 00:00:00 | | 2005-02-25 | 40,74 | 3.693.500 | 40,75 | 40,38 | 40,55 | 00:00:00 | | 2005-02-28 | 41,02 | 3.433.600 | 41,18 | 40,56 | 40,65 | 00:00:00 | | 2005-03-01 | 41,08 | 2.926.900 | 41,21 | 40,94 | 41,01 | 00:00:00 | | 2005-03-02 | 41,06 | 2.407.200 | 41,44 | 40,78 | 40,80 | 00:00:00 | | 2005-03-03 | 40,86 | 2.889.800 | 41,16 | 40,86 | 41,05 | 00:00:00 | | 2005-03-04 | 40,97 | 3.267.600 | 41,50 | 40,94 | 41,05 | 00:00:00 | | 2005-03-07 | 41,05 | 2.951.200 | 41,35 | 41,00 | 41,10 | 00:00:00 | | 2005-03-08 | 40,19 | 8.417.900 | 41,00 | 38,50 | 40,95 | 00:00:00 | | 2005-03-09 | 40,18 | 5.482.300 | 40,54 | 39,92 | 39,95 | 00:00:00 | | 2005-03-10 | 40,75 | 3.622.000 | 40,79 | 40,16 | 40,16 | 00:00:00 | | 2005-03-11 | 40,95 | 3.271.300 | 41,20 | 40,57 | 40,62 | 00:00:00 | | 2005-03-14 | 41,05 | 2.239.900 | 41,15 | 40,96 | 40,99 | 00:00:00 | | 2005-03-15 | 40,95 | 3.299.700 | 41,10 | 40,93 | 40,95 | 00:00:00 | | 2005-03-16 | 40,74 | 2.662.600 | 40,98 | 40,57 | 40,85 | 00:00:00 | | 2005-03-17 | 40,91 | 3.004.900 | 41,03 | 40,43 | 40,74 | 00:00:00 | | 2005-03-18 | 40,65 | 4.364.300 | 40,92 | 40,55 | 40,82 | 00:00:00 | | 2005-03-21 | 40,56 | 2.241.800 | 40,77 | 40,45 | 40,50 | 00:00:00 | | 2005-03-22 | 40,32 | 2.309.400 | 40,90 | 40,32 | 40,45 | 00:00:00 | | 2005-03-23 | 40,33 | 2.732.400 | 40,45 | 40,02 | 40,03 | 00:00:00 | | 2005-03-24 | 39,88 | 3.132.300 | 40,43 | 39,88 | 40,38 | 00:00:00 | | 2005-03-28 | 39,70 | 2.652.200 | 40,26 | 39,70 | 40,07 | 00:00:00 | | 2005-03-29 | 39,35 | 2.958.700 | 39,90 | 39,25 | 39,61 | 00:00:00 | | 2005-03-30 | 39,86 | 3.528.900 | 39,98 | 39,44 | 39,47 | 00:00:00 | | 2005-03-31 | 39,31 | 3.543.200 | 39,97 | 39,29 | 39,78 | 00:00:00 | | 2005-04-01 | 38,90 | 5.295.000 | 39,62 | 38,77 | 39,43 | 00:00:00 | | 2005-04-04 | 38,67 | 4.566.700 | 39,00 | 38,60 | 38,86 | 00:00:00 | | 2005-04-05 | 38,40 | 7.221.000 | 38,67 | 37,89 | 38,67 | 00:00:00 | | 2005-04-06 | 38,15 | 5.513.900 | 38,38 | 37,95 | 38,20 | 00:00:00 | | 2005-04-07 | 39,03 | 3.899.900 | 39,14 | 38,12 | 38,30 | 00:00:00 | | 2005-04-08 | 39,07 | 4.243.200 | 39,29 | 38,99 | 39,27 | 00:00:00 | | 2005-04-11 | 39,17 | 3.064.000 | 39,24 | 38,96 | 39,20 | 00:00:00 | | 2005-04-12 | 39,27 | 2.739.700 | 39,35 | 38,60 | 39,00 | 00:00:00 | | 2005-04-13 | 39,00 | 2.857.200 | 39,50 | 38,83 | 39,35 | 00:00:00 | | 2005-04-14 | 37,80 | 10.064.200 | 38,57 | 37,54 | 37,62 | 00:00:00 | | 2005-04-15 | 38,31 | 7.444.900 | 38,76 | 37,45 | 37,50 | 00:00:00 | | 2005-04-18 | 38,49 | 4.142.500 | 38,62 | 38,15 | 38,15 | 00:00:00 | | 2005-04-19 | 37,38 | 4.774.000 | 38,46 | 37,23 | 38,45 | 00:00:00 | | 2005-04-20 | 36,94 | 4.955.500 | 37,50 | 36,50 | 37,07 | 00:00:00 | | 2005-04-21 | 38,23 | 3.496.400 | 38,23 | 37,14 | 37,25 | 00:00:00 | | 2005-04-22 | 37,46 | 2.783.400 | 38,10 | 37,10 | 38,06 | 00:00:00 | | 2005-04-25 | 38,67 | 5.329.600 | 39,00 | 37,23 | 39,00 | 00:00:00 | | 2005-04-26 | 37,76 | 2.676.400 | 38,65 | 37,76 | 38,42 | 00:00:00 | | 2005-04-27 | 38,25 | 2.159.500 | 38,40 | 37,32 | 37,40 | 00:00:00 | | 2005-04-28 | 37,88 | 2.754.700 | 38,40 | 37,88 | 38,36 | 00:00:00 | | 2005-04-29 | 38,03 | 2.240.100 | 38,16 | 37,43 | 38,16 | 00:00:00 | | 2005-05-02 | 37,80 | 2.908.200 | 38,22 | 37,53 | 38,13 | 00:00:00 | | 2005-05-03 | 38,00 | 2.601.700 | 38,13 | 37,56 | 37,56 | 00:00:00 | | 2005-05-04 | 38,18 | 2.673.900 | 38,31 | 37,90 | 38,05 | 00:00:00 | | 2005-05-05 | 38,00 | 1.703.400 | 38,18 | 37,64 | 38,05 | 00:00:00 | | 2005-05-06 | 38,01 | 1.940.100 | 38,13 | 37,83 | 37,95 | 00:00:00 | | 2005-05-09 | 38,35 | 1.814.000 | 38,36 | 37,90 | 38,00 | 00:00:00 | | 2005-05-10 | 37,70 | 3.155.900 | 38,12 | 37,57 | 38,03 | 00:00:00 | | 2005-05-11 | 37,67 | 2.373.300 | 37,87 | 37,29 | 37,85 | 00:00:00 | | 2005-05-12 | 37,37 | 2.295.400 | 37,97 | 37,33 | 37,67 | 00:00:00 | | 2005-05-13 | 37,26 | 3.512.800 | 37,55 | 37,07 | 37,18 | 00:00:00 | | 2005-05-16 | 37,59 | 2.706.300 | 37,66 | 37,26 | 37,41 | 00:00:00 | | 2005-05-17 | 37,78 | 2.542.300 | 37,85 | 37,39 | 37,39 | 00:00:00 | | 2005-05-18 | 38,25 | 2.617.400 | 38,27 | 37,74 | 37,90 | 00:00:00 | | 2005-05-19 | 38,67 | 2.512.200 | 38,71 | 37,96 | 38,25 | 00:00:00 | | 2005-05-20 | 38,50 | 1.811.800 | 38,74 | 38,30 | 38,73 | 00:00:00 | | 2005-05-23 | 38,65 | 1.566.500 | 38,73 | 38,35 | 38,51 | 00:00:00 | | 2005-05-24 | 38,37 | 2.054.200 | 38,67 | 38,32 | 38,48 | 00:00:00 | | 2005-05-25 | 37,99 | 1.573.500 | 38,32 | 37,86 | 38,23 | 00:00:00 | | 2005-05-26 | 38,12 | 1.852.100 | 38,32 | 38,00 | 38,23 | 00:00:00 | | 2005-05-27 | 38,17 | 1.192.500 | 38,39 | 38,13 | 38,25 | 00:00:00 | | 2005-05-31 | 37,83 | 2.973.300 | 38,08 | 37,81 | 38,08 | 00:00:00 | | 2005-06-01 | 37,90 | 2.330.900 | 38,08 | 37,75 | 37,84 | 00:00:00 | | 2005-06-02 | 38,38 | 5.298.500 | 38,40 | 37,72 | 37,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
