|
 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 | | 2007-05-02 | 32,50 | 8.829.900 | 32,62 | 32,44 | 32,45 | 00:00:00 | | 2007-05-03 | 32,54 | 5.494.600 | 32,59 | 32,45 | 32,46 | 00:00:00 | | 2007-05-04 | 32,51 | 9.247.000 | 32,63 | 32,50 | 32,54 | 00:00:00 | | 2007-05-07 | 32,51 | 4.361.600 | 32,58 | 32,48 | 32,55 | 00:00:00 | | 2007-05-08 | 32,53 | 3.628.500 | 32,55 | 32,48 | 32,51 | 00:00:00 | | 2007-05-09 | 32,58 | 4.908.700 | 32,63 | 32,51 | 32,54 | 00:00:00 | | 2007-05-10 | 32,50 | 6.458.800 | 32,59 | 32,50 | 32,53 | 00:00:00 | | 2007-05-11 | 32,56 | 4.456.300 | 32,59 | 32,50 | 32,53 | 00:00:00 | | 2007-05-14 | 32,57 | 2.807.300 | 32,60 | 32,54 | 32,56 | 00:00:00 | | 2007-05-15 | 32,56 | 7.309.600 | 32,73 | 32,54 | 32,58 | 00:00:00 | | 2007-05-16 | 32,60 | 7.343.000 | 32,65 | 32,55 | 32,58 | 00:00:00 | | 2007-05-17 | 32,59 | 9.058.400 | 32,65 | 32,58 | 32,64 | 00:00:00 | | 2007-05-18 | 32,58 | 23.299.100 | 32,63 | 32,55 | 32,60 | 00:00:00 | | 2007-05-21 | 32,60 | 14.713.800 | 32,60 | 32,54 | 32,54 | 00:00:00 | | 2007-05-22 | 32,59 | 16.458.100 | 32,70 | 32,56 | 32,60 | 00:00:00 | | 2007-05-23 | 32,60 | 11.479.700 | 32,65 | 32,56 | 32,58 | 00:00:00 | | 2007-05-24 | 32,62 | 11.917.400 | 32,66 | 32,59 | 32,60 | 00:00:00 | | 2007-05-25 | 32,72 | 4.540.700 | 32,75 | 32,60 | 32,60 | 00:00:00 | | 2007-05-29 | 32,67 | 5.508.900 | 32,97 | 32,60 | 32,74 | 00:00:00 | | 2007-05-30 | 32,80 | 20.736.800 | 32,84 | 32,64 | 32,65 | 00:00:00 | | 2007-05-31 | 32,70 | 12.035.300 | 32,84 | 32,70 | 32,77 | 00:00:00 | | 2007-06-01 | 32,80 | 5.295.800 | 32,81 | 32,71 | 32,75 | 00:00:00 | | 2007-06-04 | 32,86 | 3.880.500 | 32,87 | 32,81 | 32,82 | 00:00:00 | | 2007-06-05 | 32,76 | 6.805.300 | 32,92 | 32,75 | 32,90 | 00:00:00 | | 2007-06-06 | 32,75 | 9.536.100 | 32,83 | 32,75 | 32,75 | 00:00:00 | | 2007-06-07 | 32,70 | 14.356.900 | 32,78 | 32,64 | 32,75 | 00:00:00 | | 2007-06-08 | 32,71 | 10.978.200 | 32,74 | 32,64 | 32,70 | 00:00:00 | | 2007-06-11 | 32,65 | 6.511.800 | 32,75 | 32,65 | 32,70 | 00:00:00 | | 2007-06-12 | 32,50 | 19.709.900 | 32,59 | 32,44 | 32,55 | 00:00:00 | | 2007-06-13 | 32,57 | 10.298.100 | 32,57 | 32,45 | 32,50 | 00:00:00 | | 2007-06-14 | 32,54 | 6.910.800 | 32,63 | 32,48 | 32,54 | 00:00:00 | | 2007-06-15 | 32,49 | 8.680.200 | 32,64 | 32,46 | 32,62 | 00:00:00 | | 2007-06-18 | 32,72 | 9.591.100 | 32,80 | 32,50 | 32,50 | 00:00:00 | | 2007-06-19 | 32,73 | 6.147.300 | 32,80 | 32,60 | 32,61 | 00:00:00 | | 2007-06-20 | 32,62 | 6.303.400 | 32,85 | 32,62 | 32,65 | 00:00:00 | | 2007-06-21 | 32,62 | 9.330.700 | 32,82 | 32,62 | 32,68 | 00:00:00 | | 2007-06-22 | 32,45 | 24.570.300 | 32,71 | 32,45 | 32,58 | 00:00:00 | | 2007-06-25 | 31,88 | 27.365.900 | 32,50 | 31,63 | 32,40 | 00:00:00 | | 2007-06-26 | 32,30 | 17.046.200 | 32,50 | 32,00 | 32,07 | 00:00:00 | | 2007-06-27 | 32,61 | 21.215.800 | 32,64 | 31,96 | 32,01 | 00:00:00 | | 2007-06-28 | 32,65 | 13.895.400 | 32,77 | 32,42 | 32,45 | 00:00:00 | | 2007-06-29 | 32,67 | 8.769.800 | 32,76 | 32,56 | 32,70 | 00:00:00 | | 2007-07-02 | 32,75 | 8.891.800 | 32,84 | 32,62 | 32,68 | 00:00:00 | | 2007-07-03 | 32,81 | 3.491.800 | 32,81 | 32,69 | 32,73 | 00:00:00 | | 2007-07-05 | 32,83 | 5.461.500 | 32,88 | 32,76 | 32,79 | 00:00:00 | | 2007-07-06 | 32,90 | 3.630.000 | 32,99 | 32,83 | 32,85 | 00:00:00 | | 2007-07-09 | 32,92 | 4.538.100 | 33,05 | 32,89 | 32,94 | 00:00:00 | | 2007-07-10 | 32,70 | 14.411.000 | 33,02 | 32,68 | 32,85 | 00:00:00 | | 2007-07-11 | 32,55 | 10.268.000 | 32,80 | 32,37 | 32,65 | 00:00:00 | | 2007-07-12 | 32,54 | 6.391.100 | 32,72 | 32,42 | 32,69 | 00:00:00 | | 2007-07-13 | 32,50 | 4.583.200 | 32,60 | 32,38 | 32,46 | 00:00:00 | | 2007-07-16 | 32,55 | 5.658.100 | 32,68 | 32,35 | 32,46 | 00:00:00 | | 2007-07-17 | 32,52 | 4.987.200 | 32,71 | 32,45 | 32,45 | 00:00:00 | | 2007-07-18 | 32,41 | 5.764.800 | 32,55 | 32,32 | 32,50 | 00:00:00 | | 2007-07-19 | 32,33 | 7.548.800 | 32,57 | 32,22 | 32,43 | 00:00:00 | | 2007-07-20 | 32,35 | 10.789.200 | 32,52 | 32,23 | 32,50 | 00:00:00 | | 2007-07-23 | 32,37 | 9.776.500 | 32,69 | 32,35 | 32,69 | 00:00:00 | | 2007-07-24 | 32,15 | 18.608.700 | 32,63 | 32,10 | 32,63 | 00:00:00 | | 2007-07-25 | 32,25 | 13.301.700 | 32,35 | 32,05 | 32,23 | 00:00:00 | | 2007-07-26 | 31,92 | 24.277.600 | 32,43 | 31,68 | 32,43 | 00:00:00 | | 2007-07-27 | 32,06 | 17.824.800 | 32,25 | 31,71 | 32,00 | 00:00:00 | | 2007-07-30 | 32,13 | 10.149.100 | 32,28 | 31,72 | 32,13 | 00:00:00 | | 2007-07-31 | 31,79 | 16.872.600 | 32,60 | 31,79 | 32,00 | 00:00:00 | | 2007-08-01 | 32,06 | 12.596.800 | 32,24 | 31,80 | 31,87 | 00:00:00 | | 2007-08-02 | 32,55 | 10.735.000 | 32,55 | 31,83 | 31,83 | 00:00:00 | | 2007-08-03 | 32,11 | 9.616.900 | 32,55 | 32,06 | 32,44 | 00:00:00 | | 2007-08-06 | 31,99 | 12.413.500 | 32,57 | 31,69 | 32,16 | 00:00:00 | | 2007-08-07 | 31,73 | 19.336.100 | 31,97 | 31,57 | 31,78 | 00:00:00 | | 2007-08-08 | 31,75 | 18.590.900 | 32,21 | 31,66 | 31,81 | 00:00:00 | | 2007-08-09 | 31,01 | 18.118.000 | 31,70 | 30,80 | 31,70 | 00:00:00 | | 2007-08-10 | 31,05 | 23.110.800 | 31,14 | 29,13 | 30,27 | 00:00:00 | | 2007-08-13 | 30,90 | 9.421.700 | 31,55 | 30,89 | 31,31 | 00:00:00 | | 2007-08-14 | 30,71 | 11.587.000 | 31,23 | 30,50 | 30,90 | 00:00:00 | | 2007-08-15 | 31,07 | 17.485.800 | 31,57 | 30,42 | 30,78 | 00:00:00 | | 2007-08-16 | 31,10 | 18.988.700 | 31,10 | 30,00 | 31,10 | 00:00:00 | | 2007-08-17 | 31,48 | 10.590.900 | 31,70 | 30,78 | 31,44 | 00:00:00 | | 2007-08-20 | 31,83 | 7.804.500 | 32,01 | 30,92 | 31,39 | 00:00:00 | | 2007-08-21 | 32,72 | 21.344.700 | 32,77 | 31,90 | 32,00 | 00:00:00 | | 2007-08-22 | 32,83 | 15.369.400 | 33,12 | 32,64 | 32,89 | 00:00:00 | | 2007-08-23 | 32,71 | 5.516.300 | 32,92 | 32,64 | 32,82 | 00:00:00 | | 2007-08-24 | 32,80 | 4.132.900 | 32,88 | 32,69 | 32,76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
