|
 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 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-17 | 46,12 | 4.238.600 | 46,44 | 45,42 | 45,48 | 00:00:00 | | 2006-05-18 | 46,90 | 4.880.500 | 47,23 | 45,33 | 45,33 | 00:00:00 | | 2006-05-19 | 46,97 | 4.344.200 | 47,49 | 46,62 | 47,12 | 00:00:00 | | 2006-05-22 | 46,51 | 3.924.300 | 47,21 | 46,23 | 46,97 | 00:00:00 | | 2006-05-23 | 46,15 | 2.429.700 | 47,04 | 46,10 | 46,66 | 00:00:00 | | 2006-05-24 | 45,81 | 4.574.700 | 46,20 | 45,38 | 46,00 | 00:00:00 | | 2006-05-25 | 46,60 | 3.025.900 | 46,60 | 45,64 | 45,94 | 00:00:00 | | 2006-05-26 | 46,89 | 2.289.400 | 47,80 | 46,45 | 47,10 | 00:00:00 | | 2006-05-30 | 45,85 | 1.958.400 | 46,58 | 45,82 | 46,52 | 00:00:00 | | 2006-05-31 | 46,11 | 2.102.900 | 46,40 | 45,68 | 46,08 | 00:00:00 | | 2006-06-01 | 47,07 | 2.536.900 | 47,11 | 46,12 | 46,30 | 00:00:00 | | 2006-06-02 | 46,92 | 1.917.300 | 47,06 | 46,65 | 46,82 | 00:00:00 | | 2006-06-05 | 46,44 | 1.923.600 | 47,20 | 46,34 | 46,74 | 00:00:00 | | 2006-06-06 | 46,63 | 1.707.900 | 46,79 | 46,19 | 46,60 | 00:00:00 | | 2006-06-07 | 46,00 | 3.246.600 | 47,13 | 46,00 | 46,87 | 00:00:00 | | 2006-06-08 | 45,65 | 5.374.800 | 46,41 | 45,00 | 45,00 | 00:00:00 | | 2006-06-09 | 46,09 | 3.620.600 | 46,25 | 44,76 | 44,76 | 00:00:00 | | 2006-06-12 | 45,42 | 2.494.500 | 46,20 | 45,42 | 46,20 | 00:00:00 | | 2006-06-13 | 44,30 | 3.581.800 | 45,60 | 44,26 | 45,42 | 00:00:00 | | 2006-06-14 | 45,00 | 3.331.500 | 45,10 | 44,35 | 44,50 | 00:00:00 | | 2006-06-15 | 46,10 | 3.675.100 | 46,14 | 45,20 | 45,32 | 00:00:00 | | 2006-06-16 | 46,02 | 2.709.300 | 46,57 | 45,95 | 45,98 | 00:00:00 | | 2006-06-19 | 44,95 | 2.991.800 | 46,17 | 44,85 | 46,00 | 00:00:00 | | 2006-06-20 | 44,63 | 3.152.400 | 45,18 | 44,54 | 45,00 | 00:00:00 | | 2006-06-21 | 45,21 | 2.280.400 | 45,45 | 44,57 | 44,63 | 00:00:00 | | 2006-06-22 | 44,62 | 3.274.900 | 45,20 | 44,32 | 45,12 | 00:00:00 | | 2006-06-23 | 44,64 | 2.312.400 | 45,01 | 44,33 | 44,40 | 00:00:00 | | 2006-06-26 | 44,60 | 1.988.700 | 44,89 | 44,49 | 44,83 | 00:00:00 | | 2006-06-27 | 43,99 | 2.998.200 | 44,69 | 43,91 | 44,56 | 00:00:00 | | 2006-06-28 | 44,21 | 2.160.700 | 44,40 | 44,08 | 44,24 | 00:00:00 | | 2006-06-29 | 45,17 | 3.254.800 | 45,19 | 44,48 | 44,73 | 00:00:00 | | 2006-06-30 | 45,04 | 2.719.400 | 45,42 | 44,95 | 45,42 | 00:00:00 | | 2006-07-03 | 44,99 | 1.481.100 | 45,58 | 44,99 | 45,04 | 00:00:00 | | 2006-07-05 | 44,59 | 2.796.000 | 45,04 | 44,25 | 44,55 | 00:00:00 | | 2006-07-06 | 44,54 | 2.814.200 | 44,85 | 44,28 | 44,50 | 00:00:00 | | 2006-07-07 | 44,38 | 1.617.500 | 44,80 | 44,21 | 44,57 | 00:00:00 | | 2006-07-10 | 43,34 | 3.532.800 | 44,66 | 43,33 | 44,46 | 00:00:00 | | 2006-07-11 | 43,63 | 4.351.900 | 44,28 | 43,38 | 44,28 | 00:00:00 | | 2006-07-12 | 43,51 | 3.958.400 | 43,80 | 43,26 | 43,80 | 00:00:00 | | 2006-07-13 | 42,83 | 2.674.900 | 43,62 | 42,60 | 43,60 | 00:00:00 | | 2006-07-14 | 43,60 | 4.879.300 | 43,73 | 42,30 | 42,68 | 00:00:00 | | 2006-07-17 | 43,29 | 1.921.200 | 43,60 | 43,00 | 43,50 | 00:00:00 | | 2006-07-18 | 43,20 | 2.529.200 | 43,84 | 42,89 | 43,31 | 00:00:00 | | 2006-07-19 | 43,98 | 2.836.200 | 44,06 | 43,06 | 43,28 | 00:00:00 | | 2006-07-20 | 43,85 | 2.813.200 | 44,06 | 43,57 | 43,98 | 00:00:00 | | 2006-07-21 | 41,76 | 10.964.600 | 43,16 | 39,50 | 43,13 | 00:00:00 | | 2006-07-24 | 41,25 | 8.834.300 | 41,75 | 40,68 | 41,30 | 00:00:00 | | 2006-07-25 | 41,71 | 5.522.600 | 41,94 | 40,95 | 41,07 | 00:00:00 | | 2006-07-26 | 41,35 | 4.324.900 | 41,66 | 41,01 | 41,66 | 00:00:00 | | 2006-07-27 | 40,49 | 4.708.900 | 41,90 | 40,40 | 41,70 | 00:00:00 | | 2006-07-28 | 41,11 | 4.083.900 | 41,24 | 40,73 | 40,74 | 00:00:00 | | 2006-07-31 | 40,85 | 3.152.300 | 41,05 | 40,77 | 40,86 | 00:00:00 | | 2006-08-01 | 40,53 | 4.012.200 | 40,86 | 40,38 | 40,86 | 00:00:00 | | 2006-08-02 | 40,77 | 3.948.900 | 41,16 | 40,45 | 40,45 | 00:00:00 | | 2006-08-03 | 41,31 | 2.232.400 | 41,48 | 40,61 | 40,78 | 00:00:00 | | 2006-08-04 | 40,78 | 2.054.600 | 41,65 | 40,65 | 41,26 | 00:00:00 | | 2006-08-07 | 40,39 | 2.202.900 | 40,77 | 40,34 | 40,58 | 00:00:00 | | 2006-08-08 | 39,99 | 3.769.600 | 40,52 | 39,90 | 40,43 | 00:00:00 | | 2006-08-09 | 40,56 | 2.969.200 | 40,73 | 40,10 | 40,20 | 00:00:00 | | 2006-08-10 | 40,38 | 2.311.700 | 40,52 | 40,07 | 40,40 | 00:00:00 | | 2006-08-11 | 39,78 | 2.464.600 | 40,32 | 39,76 | 40,26 | 00:00:00 | | 2006-08-14 | 40,03 | 4.646.300 | 40,20 | 39,87 | 40,17 | 00:00:00 | | 2006-08-15 | 41,32 | 3.902.300 | 41,93 | 39,22 | 41,93 | 00:00:00 | | 2006-08-16 | 41,54 | 4.048.700 | 41,69 | 41,38 | 41,57 | 00:00:00 | | 2006-08-17 | 42,16 | 3.342.400 | 42,35 | 41,67 | 41,69 | 00:00:00 | | 2006-08-18 | 42,40 | 2.181.800 | 42,40 | 41,99 | 42,20 | 00:00:00 | | 2006-08-21 | 41,41 | 3.212.500 | 42,20 | 41,30 | 42,20 | 00:00:00 | | 2006-08-22 | 41,18 | 2.761.600 | 41,64 | 41,09 | 41,42 | 00:00:00 | | 2006-08-23 | 41,28 | 1.827.000 | 41,57 | 41,00 | 41,14 | 00:00:00 | | 2006-08-24 | 41,10 | 2.080.900 | 41,56 | 40,95 | 41,28 | 00:00:00 | | 2006-08-25 | 41,39 | 1.479.400 | 41,54 | 40,80 | 40,87 | 00:00:00 | | 2006-08-28 | 41,86 | 2.051.400 | 41,99 | 41,32 | 41,46 | 00:00:00 | | 2006-08-29 | 41,65 | 2.406.400 | 41,90 | 41,28 | 41,84 | 00:00:00 | | 2006-08-30 | 42,76 | 3.432.700 | 42,78 | 41,80 | 41,86 | 00:00:00 | | 2006-08-31 | 42,97 | 3.041.100 | 43,37 | 42,89 | 42,97 | 00:00:00 | | 2006-09-01 | 43,56 | 2.533.800 | 43,69 | 43,24 | 43,30 | 00:00:00 | | 2006-09-05 | 43,03 | 3.265.700 | 43,65 | 42,79 | 43,52 | 00:00:00 | | 2006-09-06 | 42,00 | 3.938.600 | 43,03 | 41,94 | 43,00 | 00:00:00 | | 2006-09-07 | 42,45 | 2.662.300 | 42,58 | 41,70 | 42,00 | 00:00:00 | | 2006-09-08 | 43,25 | 2.557.100 | 43,29 | 42,54 | 42,70 | 00:00:00 | | 2006-09-11 | 44,10 | 5.921.600 | 44,51 | 43,50 | 43,50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
