|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-23 | 42,34 | 4.283.700 | 42,88 | 41,87 | 41,93 | 00:00:00 | | 2006-01-24 | 42,55 | 6.419.600 | 42,68 | 41,94 | 42,47 | 00:00:00 | | 2006-01-25 | 43,00 | 5.401.900 | 43,00 | 42,25 | 42,72 | 00:00:00 | | 2006-01-26 | 45,30 | 20.350.200 | 46,70 | 45,08 | 46,30 | 00:00:00 | | 2006-01-27 | 45,00 | 11.533.200 | 45,30 | 44,62 | 44,80 | 00:00:00 | | 2006-01-30 | 45,40 | 6.885.700 | 45,51 | 44,60 | 44,77 | 00:00:00 | | 2006-01-31 | 45,10 | 5.577.600 | 45,40 | 45,02 | 45,23 | 00:00:00 | | 2006-02-01 | 45,60 | 6.188.100 | 45,68 | 44,73 | 44,73 | 00:00:00 | | 2006-02-02 | 45,04 | 5.201.300 | 45,62 | 44,99 | 45,40 | 00:00:00 | | 2006-02-03 | 44,65 | 4.042.400 | 44,86 | 44,23 | 44,79 | 00:00:00 | | 2006-02-06 | 44,44 | 3.926.300 | 44,56 | 44,11 | 44,53 | 00:00:00 | | 2006-02-07 | 43,81 | 5.145.000 | 44,45 | 43,69 | 44,44 | 00:00:00 | | 2006-02-08 | 43,80 | 2.783.100 | 44,11 | 43,75 | 43,77 | 00:00:00 | | 2006-02-09 | 44,00 | 4.706.800 | 44,26 | 43,93 | 44,00 | 00:00:00 | | 2006-02-10 | 44,25 | 3.926.300 | 44,26 | 43,91 | 44,01 | 00:00:00 | | 2006-02-13 | 44,13 | 4.000.000 | 44,31 | 43,94 | 44,20 | 00:00:00 | | 2006-02-14 | 44,98 | 5.404.800 | 44,98 | 44,09 | 44,15 | 00:00:00 | | 2006-02-15 | 45,49 | 6.184.000 | 45,61 | 44,93 | 44,98 | 00:00:00 | | 2006-02-16 | 45,87 | 2.954.400 | 45,87 | 45,27 | 45,32 | 00:00:00 | | 2006-02-17 | 45,41 | 3.353.100 | 45,77 | 45,30 | 45,58 | 00:00:00 | | 2006-02-21 | 45,34 | 2.327.500 | 45,57 | 45,13 | 45,41 | 00:00:00 | | 2006-02-22 | 45,67 | 2.641.600 | 45,81 | 44,85 | 44,85 | 00:00:00 | | 2006-02-23 | 45,36 | 3.545.700 | 45,68 | 45,32 | 45,44 | 00:00:00 | | 2006-02-24 | 45,12 | 4.415.400 | 45,22 | 45,04 | 45,21 | 00:00:00 | | 2006-02-27 | 45,54 | 3.744.500 | 45,70 | 44,50 | 44,50 | 00:00:00 | | 2006-02-28 | 45,13 | 3.757.100 | 45,31 | 44,72 | 45,14 | 00:00:00 | | 2006-03-01 | 45,52 | 3.323.700 | 45,75 | 45,02 | 45,07 | 00:00:00 | | 2006-03-02 | 45,25 | 3.899.600 | 45,53 | 45,02 | 45,25 | 00:00:00 | | 2006-03-03 | 45,19 | 2.507.100 | 45,52 | 44,90 | 45,00 | 00:00:00 | | 2006-03-06 | 44,81 | 3.143.800 | 45,21 | 44,72 | 45,10 | 00:00:00 | | 2006-03-07 | 44,46 | 3.045.200 | 44,78 | 44,37 | 44,75 | 00:00:00 | | 2006-03-08 | 45,51 | 5.763.800 | 45,59 | 44,80 | 44,96 | 00:00:00 | | 2006-03-09 | 46,31 | 5.331.800 | 46,64 | 45,40 | 45,50 | 00:00:00 | | 2006-03-10 | 46,91 | 4.789.200 | 47,04 | 46,15 | 46,30 | 00:00:00 | | 2006-03-13 | 46,94 | 3.121.700 | 47,01 | 46,56 | 46,80 | 00:00:00 | | 2006-03-14 | 47,36 | 3.213.200 | 47,41 | 46,78 | 46,78 | 00:00:00 | | 2006-03-15 | 48,00 | 3.550.400 | 48,01 | 47,25 | 47,30 | 00:00:00 | | 2006-03-16 | 47,74 | 3.420.300 | 48,24 | 47,54 | 47,96 | 00:00:00 | | 2006-03-17 | 47,37 | 4.486.000 | 47,87 | 47,32 | 47,80 | 00:00:00 | | 2006-03-20 | 47,41 | 3.659.200 | 47,67 | 47,27 | 47,50 | 00:00:00 | | 2006-03-21 | 47,18 | 3.475.500 | 47,64 | 47,00 | 47,41 | 00:00:00 | | 2006-03-22 | 47,48 | 2.614.000 | 47,80 | 46,22 | 46,22 | 00:00:00 | | 2006-03-23 | 47,92 | 4.342.300 | 48,45 | 47,44 | 47,65 | 00:00:00 | | 2006-03-24 | 47,32 | 2.218.000 | 47,92 | 47,27 | 47,69 | 00:00:00 | | 2006-03-27 | 47,54 | 4.142.400 | 47,84 | 47,30 | 47,45 | 00:00:00 | | 2006-03-28 | 47,22 | 2.535.300 | 47,77 | 47,08 | 47,55 | 00:00:00 | | 2006-03-29 | 47,11 | 2.209.200 | 47,38 | 46,93 | 47,25 | 00:00:00 | | 2006-03-30 | 46,53 | 2.469.900 | 46,99 | 46,42 | 46,82 | 00:00:00 | | 2006-03-31 | 46,82 | 3.124.100 | 47,00 | 46,39 | 46,51 | 00:00:00 | | 2006-04-03 | 47,50 | 3.379.900 | 47,98 | 47,20 | 47,50 | 00:00:00 | | 2006-04-04 | 47,89 | 2.810.300 | 48,00 | 47,26 | 47,75 | 00:00:00 | | 2006-04-05 | 47,98 | 3.476.800 | 48,23 | 47,46 | 47,85 | 00:00:00 | | 2006-04-06 | 47,91 | 2.216.500 | 47,93 | 47,52 | 47,78 | 00:00:00 | | 2006-04-07 | 48,51 | 3.916.100 | 48,77 | 47,91 | 47,91 | 00:00:00 | | 2006-04-10 | 48,47 | 2.120.900 | 48,61 | 48,28 | 48,51 | 00:00:00 | | 2006-04-11 | 47,62 | 2.491.600 | 48,37 | 47,45 | 48,36 | 00:00:00 | | 2006-04-12 | 47,36 | 2.467.500 | 48,17 | 47,17 | 48,17 | 00:00:00 | | 2006-04-13 | 47,85 | 2.227.300 | 47,87 | 47,13 | 47,26 | 00:00:00 | | 2006-04-17 | 47,40 | 1.042.300 | 47,79 | 47,23 | 47,73 | 00:00:00 | | 2006-04-18 | 47,56 | 3.172.500 | 47,73 | 47,28 | 47,60 | 00:00:00 | | 2006-04-19 | 47,74 | 1.871.400 | 47,74 | 47,31 | 47,43 | 00:00:00 | | 2006-04-20 | 48,44 | 6.236.500 | 48,88 | 47,96 | 47,98 | 00:00:00 | | 2006-04-21 | 48,00 | 5.400.500 | 48,76 | 47,28 | 48,05 | 00:00:00 | | 2006-04-24 | 47,42 | 2.444.700 | 48,00 | 47,35 | 48,00 | 00:00:00 | | 2006-04-25 | 47,51 | 2.883.600 | 47,58 | 47,11 | 47,32 | 00:00:00 | | 2006-04-26 | 46,99 | 3.097.600 | 47,60 | 46,90 | 47,52 | 00:00:00 | | 2006-04-27 | 47,38 | 1.848.600 | 47,60 | 46,83 | 47,01 | 00:00:00 | | 2006-04-28 | 47,69 | 3.175.200 | 47,99 | 46,90 | 47,09 | 00:00:00 | | 2006-05-01 | 47,16 | 2.085.800 | 47,85 | 47,16 | 47,69 | 00:00:00 | | 2006-05-02 | 47,10 | 1.593.100 | 47,50 | 47,01 | 47,42 | 00:00:00 | | 2006-05-03 | 47,06 | 2.721.000 | 47,25 | 46,73 | 47,10 | 00:00:00 | | 2006-05-04 | 47,46 | 2.173.300 | 47,63 | 46,95 | 47,21 | 00:00:00 | | 2006-05-05 | 47,98 | 3.475.300 | 48,16 | 47,55 | 47,69 | 00:00:00 | | 2006-05-08 | 48,14 | 1.894.200 | 48,34 | 47,97 | 48,12 | 00:00:00 | | 2006-05-09 | 47,71 | 1.175.700 | 48,00 | 47,59 | 48,00 | 00:00:00 | | 2006-05-10 | 47,39 | 1.968.000 | 47,75 | 47,28 | 47,63 | 00:00:00 | | 2006-05-11 | 46,45 | 3.474.300 | 47,54 | 46,24 | 47,40 | 00:00:00 | | 2006-05-12 | 46,29 | 2.141.200 | 46,81 | 46,24 | 46,55 | 00:00:00 | | 2006-05-15 | 45,81 | 2.857.700 | 46,38 | 45,61 | 46,25 | 00:00:00 | | 2006-05-16 | 45,88 | 2.850.500 | 46,64 | 45,62 | 45,66 | 00:00:00 | | 2006-05-17 | 46,12 | 4.238.600 | 46,44 | 45,42 | 45,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
