|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 38,38 | 5.298.500 | 38,40 | 37,72 | 37,83 | 00:00:00 | | 2005-06-03 | 39,70 | 5.425.100 | 40,10 | 38,45 | 38,50 | 00:00:00 | | 2005-06-06 | 39,85 | 2.413.600 | 39,88 | 39,26 | 39,55 | 00:00:00 | | 2005-06-07 | 39,98 | 2.832.200 | 40,49 | 39,08 | 39,86 | 00:00:00 | | 2005-06-08 | 39,70 | 2.285.400 | 40,05 | 39,57 | 40,01 | 00:00:00 | | 2005-06-09 | 40,57 | 4.048.300 | 40,80 | 39,77 | 39,82 | 00:00:00 | | 2005-06-10 | 40,66 | 2.934.600 | 40,66 | 40,22 | 40,57 | 00:00:00 | | 2005-06-13 | 40,72 | 3.129.500 | 40,86 | 40,25 | 40,56 | 00:00:00 | | 2005-06-14 | 40,50 | 2.887.900 | 40,72 | 40,31 | 40,65 | 00:00:00 | | 2005-06-15 | 40,55 | 2.849.600 | 40,59 | 40,12 | 40,54 | 00:00:00 | | 2005-06-16 | 40,40 | 2.247.100 | 40,54 | 40,27 | 40,40 | 00:00:00 | | 2005-06-17 | 40,35 | 4.720.200 | 40,72 | 40,31 | 40,72 | 00:00:00 | | 2005-06-20 | 40,51 | 1.916.700 | 40,63 | 40,05 | 40,07 | 00:00:00 | | 2005-06-21 | 40,08 | 1.830.400 | 40,42 | 39,92 | 40,41 | 00:00:00 | | 2005-06-22 | 39,90 | 2.058.000 | 40,24 | 39,72 | 40,11 | 00:00:00 | | 2005-06-23 | 39,05 | 2.793.700 | 39,94 | 39,05 | 39,80 | 00:00:00 | | 2005-06-24 | 39,45 | 4.755.500 | 39,55 | 38,70 | 38,85 | 00:00:00 | | 2005-06-27 | 39,87 | 2.827.100 | 39,88 | 38,83 | 39,50 | 00:00:00 | | 2005-06-28 | 40,30 | 2.639.800 | 40,37 | 39,60 | 39,77 | 00:00:00 | | 2005-06-29 | 40,05 | 3.454.200 | 40,25 | 39,93 | 40,25 | 00:00:00 | | 2005-06-30 | 40,14 | 3.652.900 | 40,56 | 39,85 | 39,95 | 00:00:00 | | 2005-07-01 | 40,34 | 2.136.300 | 40,68 | 40,23 | 40,55 | 00:00:00 | | 2005-07-05 | 40,47 | 1.746.200 | 40,50 | 39,94 | 40,07 | 00:00:00 | | 2005-07-06 | 40,01 | 1.916.900 | 40,40 | 39,82 | 40,27 | 00:00:00 | | 2005-07-07 | 40,40 | 2.121.100 | 40,40 | 39,30 | 39,30 | 00:00:00 | | 2005-07-08 | 40,75 | 3.145.600 | 40,87 | 40,26 | 40,40 | 00:00:00 | | 2005-07-11 | 41,23 | 3.098.600 | 41,27 | 40,53 | 40,93 | 00:00:00 | | 2005-07-12 | 40,96 | 4.308.000 | 41,16 | 40,65 | 41,13 | 00:00:00 | | 2005-07-13 | 40,86 | 2.818.400 | 41,33 | 40,86 | 41,20 | 00:00:00 | | 2005-07-14 | 41,14 | 4.682.100 | 41,25 | 40,82 | 40,82 | 00:00:00 | | 2005-07-15 | 40,13 | 9.285.600 | 40,76 | 39,76 | 40,75 | 00:00:00 | | 2005-07-18 | 40,00 | 4.724.700 | 40,10 | 39,90 | 40,05 | 00:00:00 | | 2005-07-19 | 39,56 | 4.537.400 | 40,05 | 39,50 | 40,00 | 00:00:00 | | 2005-07-20 | 40,52 | 5.332.300 | 40,63 | 39,50 | 39,53 | 00:00:00 | | 2005-07-21 | 40,52 | 3.941.000 | 40,74 | 40,01 | 40,42 | 00:00:00 | | 2005-07-22 | 40,70 | 2.843.500 | 40,82 | 40,23 | 40,52 | 00:00:00 | | 2005-07-25 | 40,86 | 3.360.400 | 40,95 | 40,45 | 40,64 | 00:00:00 | | 2005-07-26 | 41,32 | 3.317.200 | 41,40 | 40,74 | 40,86 | 00:00:00 | | 2005-07-27 | 41,49 | 2.067.100 | 41,52 | 41,00 | 41,43 | 00:00:00 | | 2005-07-28 | 41,38 | 2.550.700 | 41,60 | 41,28 | 41,49 | 00:00:00 | | 2005-07-29 | 41,14 | 2.347.100 | 41,40 | 41,02 | 41,26 | 00:00:00 | | 2005-08-01 | 41,17 | 2.203.900 | 41,34 | 40,86 | 41,05 | 00:00:00 | | 2005-08-02 | 41,00 | 2.654.600 | 41,37 | 40,76 | 41,17 | 00:00:00 | | 2005-08-03 | 42,48 | 6.192.000 | 42,70 | 40,71 | 40,85 | 00:00:00 | | 2005-08-04 | 42,70 | 5.552.800 | 43,06 | 42,23 | 42,25 | 00:00:00 | | 2005-08-08 | 42,13 | 1.970.300 | 42,59 | 42,06 | 42,50 | 00:00:00 | | 2005-08-09 | 42,32 | 1.881.800 | 42,55 | 42,14 | 42,35 | 00:00:00 | | 2005-08-10 | 41,54 | 4.075.900 | 42,50 | 41,48 | 42,35 | 00:00:00 | | 2005-08-11 | 42,11 | 2.710.600 | 42,20 | 41,68 | 41,73 | 00:00:00 | | 2005-08-12 | 41,95 | 2.013.200 | 42,25 | 41,68 | 42,11 | 00:00:00 | | 2005-08-15 | 41,74 | 2.887.800 | 41,88 | 41,58 | 41,88 | 00:00:00 | | 2005-08-16 | 41,71 | 1.794.000 | 41,91 | 41,52 | 41,65 | 00:00:00 | | 2005-08-17 | 42,93 | 5.529.800 | 43,22 | 41,45 | 41,62 | 00:00:00 | | 2005-08-18 | 42,57 | 3.433.900 | 42,94 | 42,33 | 42,93 | 00:00:00 | | 2005-08-19 | 42,53 | 2.168.100 | 42,75 | 42,40 | 42,57 | 00:00:00 | | 2005-08-22 | 42,77 | 2.408.700 | 42,99 | 42,48 | 42,56 | 00:00:00 | | 2005-08-23 | 42,60 | 2.406.000 | 42,82 | 42,02 | 42,70 | 00:00:00 | | 2005-08-24 | 41,94 | 2.751.900 | 42,90 | 41,81 | 42,45 | 00:00:00 | | 2005-08-25 | 41,96 | 1.978.400 | 42,22 | 41,65 | 41,84 | 00:00:00 | | 2005-08-26 | 41,94 | 1.839.600 | 42,33 | 41,69 | 42,20 | 00:00:00 | | 2005-08-29 | 41,96 | 1.991.000 | 42,37 | 41,50 | 41,65 | 00:00:00 | | 2005-08-30 | 41,47 | 2.631.500 | 41,77 | 41,23 | 41,61 | 00:00:00 | | 2005-08-31 | 41,55 | 3.785.300 | 41,92 | 41,11 | 41,62 | 00:00:00 | | 2005-09-01 | 41,89 | 3.061.700 | 42,03 | 41,16 | 41,42 | 00:00:00 | | 2005-09-02 | 41,94 | 1.800.100 | 42,23 | 41,63 | 42,07 | 00:00:00 | | 2005-09-06 | 42,41 | 1.942.200 | 42,42 | 41,95 | 41,98 | 00:00:00 | | 2005-09-07 | 42,50 | 1.832.600 | 42,67 | 42,27 | 42,27 | 00:00:00 | | 2005-09-08 | 42,15 | 1.666.300 | 42,90 | 42,11 | 42,90 | 00:00:00 | | 2005-09-09 | 42,38 | 1.870.900 | 42,72 | 42,03 | 42,15 | 00:00:00 | | 2005-09-12 | 42,33 | 1.754.100 | 42,69 | 42,23 | 42,23 | 00:00:00 | | 2005-09-13 | 42,72 | 2.981.600 | 43,10 | 42,07 | 42,30 | 00:00:00 | | 2005-09-14 | 42,33 | 2.613.100 | 43,02 | 42,14 | 42,72 | 00:00:00 | | 2005-09-15 | 41,56 | 3.564.100 | 42,46 | 41,46 | 42,45 | 00:00:00 | | 2005-09-16 | 42,42 | 5.659.900 | 42,68 | 41,25 | 41,44 | 00:00:00 | | 2005-09-19 | 41,77 | 2.470.900 | 42,50 | 41,64 | 42,13 | 00:00:00 | | 2005-09-20 | 41,50 | 2.151.600 | 42,09 | 41,47 | 41,76 | 00:00:00 | | 2005-09-21 | 40,71 | 3.820.500 | 41,35 | 40,51 | 41,18 | 00:00:00 | | 2005-09-22 | 39,94 | 5.204.800 | 40,80 | 39,76 | 40,60 | 00:00:00 | | 2005-09-23 | 40,63 | 4.372.700 | 40,77 | 40,00 | 40,10 | 00:00:00 | | 2005-09-26 | 40,41 | 3.166.200 | 40,73 | 40,34 | 40,70 | 00:00:00 | | 2005-09-27 | 40,43 | 2.133.100 | 40,64 | 40,14 | 40,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
