|
 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 | | 2017-12-21 | 16,42 | 10.870.475 | 16,66 | 16,12 | 16,24 | 00:00:00 | | 2017-12-22 | 16,62 | 5.088.395 | 16,76 | 16,33 | 16,40 | 00:00:00 | | 2017-12-26 | 16,55 | 3.788.409 | 16,58 | 16,40 | 16,53 | 00:00:00 | | 2017-12-27 | 16,63 | 3.678.098 | 16,75 | 16,50 | 16,60 | 00:00:00 | | 2017-12-28 | 16,72 | 3.296.934 | 16,92 | 16,57 | 16,87 | 00:00:00 | | 2017-12-29 | 16,71 | 4.781.473 | 16,84 | 16,55 | 16,73 | 00:00:00 | | 2018-01-02 | 16,65 | 3.136.904 | 16,88 | 16,65 | 16,81 | 00:00:00 | | 2018-01-03 | 16,62 | 6.040.720 | 16,85 | 16,48 | 16,65 | 00:00:00 | | 2018-01-04 | 16,65 | 7.968.685 | 16,78 | 16,39 | 16,73 | 00:00:00 | | 2018-01-05 | 17,40 | 8.201.937 | 17,44 | 16,66 | 16,69 | 00:00:00 | | 2018-01-08 | 17,24 | 4.245.943 | 17,32 | 17,08 | 17,23 | 00:00:00 | | 2018-01-09 | 17,27 | 5.817.160 | 17,37 | 17,08 | 17,35 | 00:00:00 | | 2018-01-10 | 17,62 | 8.916.160 | 17,70 | 17,15 | 17,27 | 00:00:00 | | 2018-01-11 | 17,86 | 10.463.009 | 17,89 | 17,61 | 17,61 | 00:00:00 | | 2018-01-12 | 17,66 | 5.815.157 | 17,93 | 17,60 | 17,89 | 00:00:00 | | 2018-01-16 | 17,47 | 5.985.639 | 17,96 | 17,44 | 17,83 | 00:00:00 | | 2018-01-17 | 17,60 | 3.320.785 | 17,75 | 17,31 | 17,63 | 00:00:00 | | 2018-01-18 | 17,56 | 10.391.415 | 18,05 | 17,56 | 18,00 | 00:00:00 | | 2018-01-19 | 18,00 | 6.567.596 | 18,04 | 17,70 | 17,78 | 00:00:00 | | 2018-01-22 | 18,22 | 7.170.745 | 18,23 | 17,67 | 17,73 | 00:00:00 | | 2018-01-23 | 18,15 | 5.672.479 | 18,38 | 17,85 | 18,25 | 00:00:00 | | 2018-01-24 | 18,17 | 5.992.127 | 18,44 | 18,12 | 18,20 | 00:00:00 | | 2018-01-25 | 18,23 | 4.446.538 | 18,38 | 18,07 | 18,25 | 00:00:00 | | 2018-01-26 | 18,47 | 3.098.250 | 18,50 | 18,17 | 18,28 | 00:00:00 | | 2018-01-29 | 18,06 | 4.803.799 | 18,40 | 17,99 | 18,26 | 00:00:00 | | 2018-01-30 | 17,71 | 4.317.484 | 17,92 | 17,62 | 17,86 | 00:00:00 | | 2018-01-31 | 17,70 | 3.862.563 | 17,84 | 17,56 | 17,79 | 00:00:00 | | 2018-02-01 | 17,66 | 7.845.418 | 17,76 | 17,44 | 17,60 | 00:00:00 | | 2018-02-02 | 17,15 | 5.197.058 | 17,64 | 17,15 | 17,52 | 00:00:00 | | 2018-02-05 | 16,30 | 10.798.396 | 17,30 | 16,29 | 16,77 | 00:00:00 | | 2018-02-06 | 16,48 | 6.803.883 | 16,73 | 15,91 | 16,05 | 00:00:00 | | 2018-02-07 | 16,58 | 8.976.248 | 17,00 | 16,40 | 16,48 | 00:00:00 | | 2018-02-08 | 15,93 | 12.988.197 | 16,70 | 15,81 | 16,64 | 00:00:00 | | 2018-02-09 | 15,83 | 15.932.384 | 16,10 | 15,11 | 16,08 | 00:00:00 | | 2018-02-12 | 16,32 | 24.958.203 | 16,75 | 16,00 | 16,07 | 00:00:00 | | 2018-02-13 | 15,50 | 15.273.405 | 16,27 | 15,42 | 16,15 | 00:00:00 | | 2018-02-14 | 15,84 | 10.173.939 | 15,97 | 15,57 | 15,62 | 00:00:00 | | 2018-02-15 | 15,84 | 9.008.535 | 15,96 | 15,63 | 15,96 | 00:00:00 | | 2018-02-16 | 15,66 | 5.558.574 | 15,93 | 15,62 | 15,72 | 00:00:00 | | 2018-02-20 | 15,82 | 4.538.634 | 15,94 | 15,53 | 15,59 | 00:00:00 | | 2018-02-21 | 15,44 | 6.199.984 | 15,95 | 15,42 | 15,87 | 00:00:00 | | 2018-02-22 | 15,67 | 14.237.547 | 16,10 | 15,49 | 15,49 | 00:00:00 | | 2018-02-23 | 16,04 | 6.160.557 | 16,04 | 15,71 | 15,78 | 00:00:00 | | 2018-02-26 | 15,93 | 4.184.618 | 16,08 | 15,81 | 16,08 | 00:00:00 | | 2018-02-27 | 15,49 | 8.789.451 | 15,89 | 15,48 | 15,89 | 00:00:00 | | 2018-02-28 | 15,62 | 7.918.056 | 15,89 | 15,48 | 15,58 | 00:00:00 | | 2018-03-01 | 15,40 | 6.054.753 | 15,77 | 15,14 | 15,57 | 00:00:00 | | 2018-03-02 | 15,55 | 4.908.452 | 15,58 | 15,11 | 15,30 | 00:00:00 | | 2018-03-05 | 15,61 | 9.580.015 | 15,70 | 15,24 | 15,43 | 00:00:00 | | 2018-03-06 | 15,36 | 5.463.253 | 15,75 | 15,36 | 15,66 | 00:00:00 | | 2018-03-07 | 15,15 | 5.169.075 | 15,35 | 15,13 | 15,26 | 00:00:00 | | 2018-03-08 | 15,20 | 5.471.783 | 15,31 | 15,12 | 15,27 | 00:00:00 | | 2018-03-09 | 15,62 | 6.879.799 | 15,65 | 15,15 | 15,32 | 00:00:00 | | 2018-03-12 | 15,65 | 7.559.941 | 15,80 | 15,59 | 15,63 | 00:00:00 | | 2018-03-13 | 15,60 | 9.258.659 | 15,82 | 15,49 | 15,77 | 00:00:00 | | 2018-03-14 | 15,99 | 11.513.559 | 16,20 | 15,62 | 15,69 | 00:00:00 | | 2018-03-15 | 16,52 | 16.850.435 | 16,52 | 16,00 | 16,00 | 00:00:00 | | 2018-03-16 | 16,65 | 9.488.178 | 16,70 | 16,38 | 16,52 | 00:00:00 | | 2018-03-19 | 16,50 | 8.270.594 | 16,63 | 16,18 | 16,58 | 00:00:00 | | 2018-03-20 | 17,20 | 12.361.571 | 17,25 | 16,51 | 16,54 | 00:00:00 | | 2018-03-21 | 16,91 | 12.654.589 | 17,33 | 16,91 | 17,17 | 00:00:00 | | 2018-03-22 | 16,48 | 9.843.619 | 17,00 | 16,42 | 16,72 | 00:00:00 | | 2018-03-23 | 15,97 | 4.310.178 | 16,54 | 15,91 | 16,40 | 00:00:00 | | 2018-03-26 | 15,93 | 7.832.608 | 16,22 | 15,66 | 16,19 | 00:00:00 | | 2018-03-27 | 15,79 | 5.741.297 | 16,19 | 15,68 | 16,08 | 00:00:00 | | 2018-03-28 | 15,83 | 8.042.021 | 16,02 | 15,76 | 15,85 | 00:00:00 | | 2018-03-29 | 16,00 | 8.899.539 | 16,20 | 15,64 | 15,87 | 00:00:00 | | 2018-04-02 | 15,80 | 6.055.052 | 16,15 | 15,63 | 16,00 | 00:00:00 | | 2018-04-03 | 15,63 | 5.046.299 | 15,93 | 15,45 | 15,87 | 00:00:00 | | 2018-04-04 | 15,80 | 7.928.416 | 15,86 | 15,25 | 15,40 | 00:00:00 | | 2018-04-05 | 15,82 | 8.872.917 | 16,13 | 15,72 | 15,87 | 00:00:00 | | 2018-04-06 | 15,47 | 7.776.991 | 15,87 | 15,35 | 15,70 | 00:00:00 | | 2018-04-09 | 15,61 | 3.917.427 | 15,96 | 15,48 | 15,59 | 00:00:00 | | 2018-04-10 | 15,40 | 9.940.256 | 15,70 | 15,27 | 15,58 | 00:00:00 | | 2018-04-11 | 15,15 | 4.184.817 | 15,48 | 15,15 | 15,30 | 00:00:00 | | 2018-04-12 | 15,44 | 11.340.950 | 15,53 | 14,89 | 15,24 | 00:00:00 | | 2018-04-13 | 15,14 | 10.692.042 | 15,53 | 14,97 | 15,50 | 00:00:00 | | 2018-04-16 | 15,21 | 4.554.282 | 15,33 | 15,14 | 15,20 | 00:00:00 | | 2018-04-17 | 15,31 | 4.699.354 | 15,39 | 15,15 | 15,28 | 00:00:00 | | 2018-04-18 | 15,22 | 5.354.939 | 15,49 | 15,22 | 15,28 | 00:00:00 | | 2018-04-19 | 15,22 | 5.111.327 | 15,30 | 15,00 | 15,17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
