|
 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 | | 2017-07-25 | 19,04 | 2.612.283 | 19,20 | 18,91 | 18,95 | 00:00:00 | | 2017-07-26 | 19,04 | 3.682.971 | 19,15 | 18,83 | 19,04 | 00:00:00 | | 2017-07-27 | 18,78 | 3.695.289 | 19,19 | 18,62 | 19,10 | 00:00:00 | | 2017-07-28 | 18,50 | 2.274.133 | 18,73 | 18,50 | 18,70 | 00:00:00 | | 2017-07-31 | 18,66 | 3.084.596 | 18,82 | 18,55 | 18,62 | 00:00:00 | | 2017-08-01 | 18,66 | 3.094.964 | 18,91 | 18,62 | 18,77 | 00:00:00 | | 2017-08-02 | 18,31 | 3.139.838 | 18,74 | 18,12 | 18,69 | 00:00:00 | | 2017-08-03 | 18,26 | 2.329.272 | 18,36 | 18,13 | 18,30 | 00:00:00 | | 2017-08-04 | 18,58 | 3.094.964 | 18,60 | 18,25 | 18,31 | 00:00:00 | | 2017-08-07 | 18,18 | 8.846.115 | 18,55 | 17,91 | 18,44 | 00:00:00 | | 2017-08-08 | 18,05 | 3.148.929 | 18,44 | 17,99 | 18,33 | 00:00:00 | | 2017-08-09 | 17,95 | 2.812.237 | 18,11 | 17,79 | 17,95 | 00:00:00 | | 2017-08-10 | 17,52 | 4.727.954 | 17,96 | 17,49 | 17,89 | 00:00:00 | | 2017-08-11 | 17,47 | 4.888.497 | 17,73 | 17,38 | 17,45 | 00:00:00 | | 2017-08-14 | 17,67 | 5.285.093 | 17,86 | 17,65 | 17,67 | 00:00:00 | | 2017-08-15 | 17,89 | 2.058.620 | 17,91 | 17,61 | 17,73 | 00:00:00 | | 2017-08-16 | 18,03 | 2.360.731 | 18,18 | 17,85 | 17,92 | 00:00:00 | | 2017-08-17 | 17,57 | 1.845.744 | 18,01 | 17,54 | 17,99 | 00:00:00 | | 2017-08-18 | 17,81 | 3.495.403 | 17,96 | 17,57 | 17,65 | 00:00:00 | | 2017-08-21 | 17,69 | 3.015.494 | 17,79 | 17,57 | 17,75 | 00:00:00 | | 2017-08-22 | 17,96 | 2.121.101 | 18,00 | 17,69 | 17,74 | 00:00:00 | | 2017-08-23 | 18,14 | 2.269.908 | 18,25 | 17,78 | 18,00 | 00:00:00 | | 2017-08-24 | 18,16 | 1.171.200 | 18,27 | 18,05 | 18,18 | 00:00:00 | | 2017-08-25 | 18,16 | 2.115.187 | 18,33 | 18,07 | 18,29 | 00:00:00 | | 2017-08-28 | 18,31 | 1.418.083 | 18,33 | 18,11 | 18,19 | 00:00:00 | | 2017-08-29 | 18,17 | 1.381.417 | 18,31 | 18,12 | 18,22 | 00:00:00 | | 2017-08-30 | 18,34 | 1.205.725 | 18,34 | 18,11 | 18,17 | 00:00:00 | | 2017-08-31 | 18,41 | 1.464.126 | 18,50 | 18,35 | 18,40 | 00:00:00 | | 2017-09-01 | 18,54 | 1.571.655 | 18,55 | 18,37 | 18,47 | 00:00:00 | | 2017-09-05 | 18,08 | 2.929.822 | 18,56 | 18,01 | 18,48 | 00:00:00 | | 2017-09-06 | 18,21 | 3.179.720 | 18,29 | 17,92 | 18,16 | 00:00:00 | | 2017-09-07 | 18,46 | 4.202.299 | 18,60 | 18,11 | 18,24 | 00:00:00 | | 2017-09-08 | 18,49 | 2.018.244 | 18,56 | 18,36 | 18,46 | 00:00:00 | | 2017-09-11 | 18,85 | 3.267.807 | 18,97 | 18,62 | 18,68 | 00:00:00 | | 2017-09-12 | 18,38 | 7.657.320 | 18,47 | 17,93 | 18,34 | 00:00:00 | | 2017-09-13 | 18,41 | 6.221.777 | 18,96 | 18,32 | 18,96 | 00:00:00 | | 2017-09-14 | 17,81 | 56.391.310 | 18,12 | 17,75 | 17,88 | 00:00:00 | | 2017-09-15 | 17,96 | 20.359.060 | 18,21 | 17,60 | 17,87 | 00:00:00 | | 2017-09-18 | 18,15 | 17.362.112 | 18,19 | 17,75 | 18,00 | 00:00:00 | | 2017-09-19 | 18,25 | 7.060.365 | 18,29 | 18,00 | 18,15 | 00:00:00 | | 2017-09-20 | 18,33 | 5.683.669 | 18,38 | 18,13 | 18,20 | 00:00:00 | | 2017-09-21 | 18,31 | 5.881.824 | 18,46 | 18,10 | 18,30 | 00:00:00 | | 2017-09-22 | 18,18 | 10.778.204 | 18,31 | 18,03 | 18,31 | 00:00:00 | | 2017-09-25 | 18,02 | 6.257.865 | 18,20 | 17,91 | 18,20 | 00:00:00 | | 2017-09-26 | 17,80 | 8.100.036 | 18,14 | 17,78 | 18,08 | 00:00:00 | | 2017-09-27 | 17,55 | 10.986.053 | 17,99 | 17,54 | 17,94 | 00:00:00 | | 2017-09-28 | 17,88 | 5.674.258 | 17,92 | 17,55 | 17,56 | 00:00:00 | | 2017-09-29 | 18,04 | 3.941.341 | 18,14 | 17,78 | 17,90 | 00:00:00 | | 2017-10-02 | 17,96 | 4.404.888 | 18,19 | 17,90 | 18,13 | 00:00:00 | | 2017-10-03 | 17,92 | 5.281.841 | 18,01 | 17,79 | 17,91 | 00:00:00 | | 2017-10-04 | 17,74 | 4.136.314 | 17,96 | 17,71 | 17,92 | 00:00:00 | | 2017-10-05 | 17,94 | 5.893.276 | 18,01 | 17,66 | 17,77 | 00:00:00 | | 2017-10-06 | 18,07 | 4.859.126 | 18,15 | 17,87 | 17,96 | 00:00:00 | | 2017-10-09 | 17,98 | 5.609.498 | 18,16 | 17,93 | 18,06 | 00:00:00 | | 2017-10-10 | 18,00 | 5.119.020 | 18,05 | 17,85 | 18,00 | 00:00:00 | | 2017-10-11 | 17,83 | 7.460.515 | 17,95 | 17,68 | 17,90 | 00:00:00 | | 2017-10-12 | 17,54 | 7.799.216 | 17,90 | 17,54 | 17,80 | 00:00:00 | | 2017-10-13 | 17,62 | 6.959.724 | 17,84 | 17,52 | 17,58 | 00:00:00 | | 2017-10-16 | 18,01 | 6.862.818 | 18,01 | 17,63 | 17,75 | 00:00:00 | | 2017-10-17 | 18,08 | 6.052.124 | 18,17 | 17,89 | 18,03 | 00:00:00 | | 2017-10-18 | 18,24 | 8.239.177 | 18,32 | 18,08 | 18,19 | 00:00:00 | | 2017-10-19 | 18,45 | 8.105.446 | 18,52 | 17,95 | 18,14 | 00:00:00 | | 2017-10-20 | 19,08 | 9.952.191 | 19,10 | 18,57 | 18,62 | 00:00:00 | | 2017-10-23 | 18,91 | 5.065.716 | 19,23 | 18,89 | 19,12 | 00:00:00 | | 2017-10-24 | 18,90 | 4.928.057 | 19,09 | 18,89 | 19,00 | 00:00:00 | | 2017-10-25 | 18,78 | 4.574.225 | 19,09 | 18,56 | 18,93 | 00:00:00 | | 2017-10-26 | 18,63 | 5.454.270 | 18,87 | 18,59 | 18,83 | 00:00:00 | | 2017-10-27 | 18,97 | 6.060.170 | 18,99 | 18,58 | 18,70 | 00:00:00 | | 2017-10-30 | 17,80 | 14.548.686 | 18,54 | 17,80 | 18,41 | 00:00:00 | | 2017-10-31 | 17,81 | 9.973.479 | 17,86 | 17,40 | 17,76 | 00:00:00 | | 2017-11-01 | 17,34 | 9.962.006 | 17,90 | 17,20 | 17,87 | 00:00:00 | | 2017-11-02 | 17,06 | 5.403.131 | 17,44 | 17,05 | 17,37 | 00:00:00 | | 2017-11-03 | 17,13 | 7.041.025 | 17,60 | 16,99 | 17,06 | 00:00:00 | | 2017-11-06 | 17,38 | 6.689.456 | 17,42 | 17,12 | 17,12 | 00:00:00 | | 2017-11-07 | 16,84 | 6.838.394 | 17,44 | 16,82 | 17,40 | 00:00:00 | | 2017-12-14 | 16,26 | 5.758.621 | 16,63 | 16,25 | 16,56 | 00:00:00 | | 2017-12-15 | 16,48 | 10.248.365 | 16,56 | 16,26 | 16,32 | 00:00:00 | | 2017-12-18 | 16,26 | 8.530.415 | 16,62 | 16,25 | 16,58 | 00:00:00 | | 2017-12-19 | 16,40 | 11.786.043 | 16,59 | 16,29 | 16,33 | 00:00:00 | | 2017-12-20 | 16,17 | 3.828.045 | 16,58 | 16,15 | 16,52 | 00:00:00 | | 2017-12-21 | 16,42 | 10.870.475 | 16,66 | 16,12 | 16,24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
