|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-27 | 40,43 | 2.133.100 | 40,64 | 40,14 | 40,55 | 00:00:00 | | 2005-09-28 | 40,53 | 2.525.200 | 40,88 | 40,39 | 40,43 | 00:00:00 | | 2005-09-29 | 40,37 | 3.079.700 | 40,55 | 39,91 | 40,32 | 00:00:00 | | 2005-09-30 | 40,00 | 3.917.100 | 40,34 | 39,76 | 40,05 | 00:00:00 | | 2005-10-03 | 39,59 | 3.757.900 | 40,00 | 39,45 | 39,83 | 00:00:00 | | 2005-10-04 | 39,18 | 3.506.000 | 39,65 | 39,12 | 39,56 | 00:00:00 | | 2005-10-05 | 38,78 | 3.260.000 | 39,18 | 38,61 | 39,03 | 00:00:00 | | 2005-10-06 | 39,55 | 6.770.100 | 40,91 | 39,28 | 40,20 | 00:00:00 | | 2005-10-07 | 39,80 | 4.045.400 | 40,01 | 39,43 | 39,73 | 00:00:00 | | 2005-10-10 | 40,15 | 3.704.900 | 40,28 | 39,88 | 40,00 | 00:00:00 | | 2005-10-11 | 39,65 | 2.230.100 | 40,25 | 39,34 | 40,15 | 00:00:00 | | 2005-10-12 | 39,36 | 2.847.500 | 40,29 | 39,18 | 39,63 | 00:00:00 | | 2005-10-13 | 38,84 | 2.858.500 | 39,50 | 38,60 | 38,75 | 00:00:00 | | 2005-10-14 | 40,21 | 6.075.300 | 40,35 | 38,99 | 40,25 | 00:00:00 | | 2005-10-17 | 39,75 | 2.341.700 | 39,97 | 39,43 | 39,72 | 00:00:00 | | 2005-10-18 | 39,92 | 2.357.500 | 40,16 | 39,80 | 39,80 | 00:00:00 | | 2005-10-19 | 40,82 | 3.630.200 | 40,87 | 39,73 | 39,82 | 00:00:00 | | 2005-10-20 | 40,50 | 3.592.800 | 41,00 | 40,11 | 40,87 | 00:00:00 | | 2005-10-21 | 40,41 | 3.608.300 | 40,98 | 40,29 | 40,87 | 00:00:00 | | 2005-10-24 | 40,43 | 4.178.000 | 40,94 | 40,15 | 40,58 | 00:00:00 | | 2005-10-25 | 40,41 | 3.738.200 | 40,59 | 40,00 | 40,45 | 00:00:00 | | 2005-10-26 | 40,34 | 4.326.600 | 40,70 | 40,26 | 40,41 | 00:00:00 | | 2005-10-27 | 39,98 | 3.081.500 | 40,25 | 39,60 | 40,14 | 00:00:00 | | 2005-10-28 | 40,31 | 3.608.000 | 40,52 | 40,03 | 40,03 | 00:00:00 | | 2005-10-31 | 40,45 | 2.914.600 | 40,75 | 40,38 | 40,51 | 00:00:00 | | 2005-11-01 | 40,30 | 2.978.100 | 40,59 | 40,27 | 40,50 | 00:00:00 | | 2005-11-02 | 40,89 | 4.546.700 | 40,93 | 40,15 | 40,15 | 00:00:00 | | 2005-11-03 | 41,16 | 3.377.400 | 41,40 | 40,95 | 41,00 | 00:00:00 | | 2005-11-04 | 41,45 | 2.128.900 | 41,55 | 41,19 | 41,25 | 00:00:00 | | 2005-11-07 | 42,03 | 3.450.000 | 42,30 | 41,48 | 41,50 | 00:00:00 | | 2005-11-08 | 42,44 | 3.546.500 | 42,59 | 41,75 | 41,85 | 00:00:00 | | 2005-11-09 | 40,48 | 15.825.800 | 42,89 | 40,40 | 41,75 | 00:00:00 | | 2005-11-10 | 40,65 | 4.746.000 | 40,87 | 40,45 | 40,49 | 00:00:00 | | 2005-11-11 | 40,20 | 3.019.700 | 40,81 | 40,14 | 40,65 | 00:00:00 | | 2005-11-14 | 40,45 | 2.640.400 | 40,52 | 40,05 | 40,20 | 00:00:00 | | 2005-11-15 | 41,30 | 4.813.800 | 41,45 | 40,45 | 40,45 | 00:00:00 | | 2005-11-16 | 41,36 | 3.364.700 | 41,60 | 41,03 | 41,30 | 00:00:00 | | 2005-11-17 | 42,03 | 2.509.200 | 42,08 | 41,21 | 41,36 | 00:00:00 | | 2005-11-18 | 42,28 | 3.981.600 | 42,54 | 41,94 | 42,53 | 00:00:00 | | 2005-11-21 | 41,69 | 3.262.200 | 42,16 | 41,39 | 41,47 | 00:00:00 | | 2005-11-22 | 41,41 | 2.612.400 | 41,50 | 41,24 | 41,30 | 00:00:00 | | 2005-11-23 | 41,19 | 2.340.200 | 41,46 | 41,18 | 41,26 | 00:00:00 | | 2005-11-25 | 41,64 | 795.400 | 41,69 | 41,14 | 41,33 | 00:00:00 | | 2005-11-28 | 43,65 | 10.733.300 | 44,09 | 42,90 | 42,90 | 00:00:00 | | 2005-11-29 | 44,23 | 6.203.500 | 44,32 | 43,66 | 43,66 | 00:00:00 | | 2005-11-30 | 43,27 | 6.968.800 | 44,30 | 43,22 | 44,23 | 00:00:00 | | 2005-12-01 | 44,03 | 4.391.400 | 44,07 | 43,48 | 43,61 | 00:00:00 | | 2005-12-02 | 44,58 | 3.836.600 | 44,75 | 43,87 | 43,89 | 00:00:00 | | 2005-12-05 | 43,89 | 4.203.300 | 44,35 | 43,75 | 44,15 | 00:00:00 | | 2005-12-06 | 44,18 | 2.037.000 | 44,40 | 43,76 | 44,14 | 00:00:00 | | 2005-12-07 | 43,75 | 2.728.300 | 44,08 | 43,64 | 43,95 | 00:00:00 | | 2005-12-08 | 43,13 | 3.485.500 | 43,76 | 43,00 | 43,75 | 00:00:00 | | 2005-12-09 | 43,14 | 3.514.900 | 43,18 | 42,43 | 43,10 | 00:00:00 | | 2005-12-12 | 43,53 | 2.503.000 | 43,80 | 43,39 | 43,39 | 00:00:00 | | 2005-12-13 | 43,91 | 3.336.300 | 43,96 | 42,98 | 43,40 | 00:00:00 | | 2005-12-14 | 43,68 | 1.613.300 | 43,97 | 43,48 | 43,83 | 00:00:00 | | 2005-12-15 | 43,66 | 2.347.600 | 43,94 | 43,56 | 43,62 | 00:00:00 | | 2005-12-16 | 43,88 | 4.330.300 | 44,00 | 42,90 | 43,00 | 00:00:00 | | 2005-12-19 | 42,66 | 6.210.600 | 43,73 | 42,62 | 43,73 | 00:00:00 | | 2005-12-20 | 42,75 | 2.746.500 | 43,00 | 42,37 | 42,90 | 00:00:00 | | 2005-12-21 | 42,47 | 3.841.600 | 43,37 | 42,37 | 42,98 | 00:00:00 | | 2005-12-22 | 42,48 | 3.798.600 | 42,80 | 42,24 | 42,32 | 00:00:00 | | 2005-12-23 | 42,80 | 1.474.800 | 42,93 | 42,57 | 42,65 | 00:00:00 | | 2005-12-27 | 42,95 | 2.622.500 | 43,50 | 42,46 | 42,90 | 00:00:00 | | 2005-12-28 | 43,34 | 2.611.500 | 43,55 | 43,16 | 43,23 | 00:00:00 | | 2005-12-29 | 43,10 | 1.875.800 | 43,48 | 43,04 | 43,33 | 00:00:00 | | 2005-12-30 | 43,01 | 1.701.200 | 43,10 | 42,66 | 43,10 | 00:00:00 | | 2006-01-03 | 42,74 | 4.494.100 | 42,98 | 42,08 | 42,98 | 00:00:00 | | 2006-01-04 | 43,00 | 4.474.200 | 43,59 | 42,68 | 42,68 | 00:00:00 | | 2006-01-05 | 43,48 | 3.542.300 | 43,65 | 42,95 | 43,00 | 00:00:00 | | 2006-01-06 | 43,60 | 3.718.500 | 43,88 | 43,25 | 43,69 | 00:00:00 | | 2006-01-09 | 43,43 | 3.626.200 | 43,85 | 43,25 | 43,40 | 00:00:00 | | 2006-01-10 | 43,67 | 2.795.500 | 43,87 | 43,31 | 43,43 | 00:00:00 | | 2006-01-11 | 44,39 | 7.731.800 | 44,92 | 43,75 | 43,89 | 00:00:00 | | 2006-01-12 | 44,33 | 3.568.300 | 45,00 | 44,09 | 45,00 | 00:00:00 | | 2006-01-13 | 43,81 | 4.907.100 | 44,42 | 43,50 | 44,33 | 00:00:00 | | 2006-01-17 | 43,38 | 2.536.600 | 43,67 | 43,28 | 43,50 | 00:00:00 | | 2006-01-18 | 43,05 | 2.807.100 | 43,34 | 42,87 | 43,32 | 00:00:00 | | 2006-01-19 | 42,81 | 2.903.300 | 43,31 | 42,75 | 43,23 | 00:00:00 | | 2006-01-20 | 41,81 | 5.506.700 | 42,89 | 41,76 | 42,81 | 00:00:00 | | 2006-01-23 | 42,34 | 4.283.700 | 42,88 | 41,87 | 41,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
