|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 49,63 | 1.895.800 | 49,94 | 49,38 | 49,81 | 00:00:00 | | 2000-08-22 | 48,25 | 2.906.200 | 49,94 | 48,13 | 49,88 | 00:00:00 | | 2000-08-23 | 47,38 | 3.456.800 | 48,75 | 47,25 | 48,38 | 00:00:00 | | 2000-08-24 | 47,75 | 2.607.200 | 48,25 | 47,50 | 48,25 | 00:00:00 | | 2000-08-25 | 47,31 | 2.582.400 | 47,94 | 46,50 | 47,75 | 00:00:00 | | 2000-08-28 | 47,63 | 2.430.800 | 48,38 | 47,19 | 47,31 | 00:00:00 | | 2000-08-29 | 47,75 | 1.951.600 | 48,56 | 47,06 | 47,38 | 00:00:00 | | 2000-08-30 | 47,31 | 1.875.200 | 48,31 | 47,19 | 47,31 | 00:00:00 | | 2000-08-31 | 47,70 | 2.797.800 | 48,25 | 47,06 | 47,81 | 00:00:00 | | 2000-09-01 | 46,00 | 4.276.800 | 48,19 | 45,63 | 47,88 | 00:00:00 | | 2000-09-05 | 46,63 | 2.868.400 | 47,13 | 46,00 | 46,25 | 00:00:00 | | 2000-09-06 | 45,38 | 3.794.600 | 47,81 | 44,81 | 47,13 | 00:00:00 | | 2000-09-07 | 43,69 | 6.938.600 | 44,81 | 43,31 | 44,69 | 00:00:00 | | 2000-09-08 | 41,00 | 30.047.000 | 41,25 | 37,38 | 38,88 | 00:00:00 | | 2000-09-11 | 43,19 | 7.162.400 | 43,44 | 40,81 | 41,00 | 00:00:00 | | 2000-09-12 | 42,63 | 5.848.000 | 43,19 | 42,50 | 43,19 | 00:00:00 | | 2000-09-13 | 40,94 | 6.382.400 | 42,50 | 40,81 | 42,44 | 00:00:00 | | 2000-09-14 | 40,88 | 3.850.800 | 41,88 | 40,75 | 41,25 | 00:00:00 | | 2000-09-15 | 41,38 | 4.327.800 | 42,25 | 40,06 | 40,06 | 00:00:00 | | 2000-09-18 | 41,13 | 2.711.800 | 41,94 | 40,50 | 41,50 | 00:00:00 | | 2000-09-19 | 42,69 | 4.208.800 | 42,75 | 40,88 | 40,88 | 00:00:00 | | 2000-09-20 | 40,75 | 4.140.400 | 42,25 | 40,56 | 42,19 | 00:00:00 | | 2000-09-21 | 40,63 | 3.664.600 | 41,31 | 40,19 | 40,81 | 00:00:00 | | 2000-09-22 | 40,56 | 3.454.000 | 41,06 | 40,25 | 40,50 | 00:00:00 | | 2000-09-25 | 40,44 | 3.878.000 | 40,94 | 40,38 | 40,50 | 00:00:00 | | 2000-09-26 | 39,94 | 2.958.200 | 40,63 | 39,75 | 40,44 | 00:00:00 | | 2000-09-27 | 39,81 | 2.999.200 | 40,44 | 39,50 | 40,13 | 00:00:00 | | 2000-09-28 | 37,50 | 12.707.200 | 39,88 | 36,94 | 39,88 | 00:00:00 | | 2000-09-29 | 39,06 | 5.072.200 | 40,19 | 37,44 | 38,25 | 00:00:00 | | 2000-10-02 | 40,44 | 3.245.000 | 40,69 | 38,81 | 39,19 | 00:00:00 | | 2000-10-03 | 38,31 | 2.692.800 | 40,06 | 38,31 | 40,00 | 00:00:00 | | 2000-10-04 | 38,25 | 2.790.200 | 39,13 | 38,00 | 38,56 | 00:00:00 | | 2000-10-05 | 38,19 | 2.080.000 | 38,63 | 38,00 | 38,00 | 00:00:00 | | 2000-10-06 | 37,56 | 3.200.600 | 38,50 | 37,19 | 38,38 | 00:00:00 | | 2000-10-09 | 37,94 | 2.244.600 | 38,38 | 37,38 | 38,00 | 00:00:00 | | 2000-10-10 | 40,00 | 4.234.800 | 40,13 | 38,81 | 39,00 | 00:00:00 | | 2000-10-11 | 38,94 | 6.779.400 | 41,25 | 38,88 | 39,38 | 00:00:00 | | 2000-10-12 | 41,69 | 7.541.800 | 43,69 | 40,88 | 43,00 | 00:00:00 | | 2000-10-13 | 43,69 | 5.235.200 | 45,50 | 41,75 | 41,81 | 00:00:00 | | 2000-10-16 | 44,81 | 2.818.600 | 45,00 | 43,69 | 43,75 | 00:00:00 | | 2000-10-17 | 45,00 | 3.254.000 | 45,06 | 44,63 | 44,94 | 00:00:00 | | 2000-10-18 | 46,69 | 3.100.200 | 46,88 | 43,88 | 44,00 | 00:00:00 | | 2000-10-19 | 45,00 | 2.787.800 | 46,81 | 44,63 | 46,19 | 00:00:00 | | 2000-10-20 | 45,94 | 5.273.200 | 46,44 | 43,69 | 44,50 | 00:00:00 | | 2000-10-23 | 46,06 | 1.649.200 | 46,19 | 45,44 | 46,00 | 00:00:00 | | 2000-10-24 | 46,56 | 1.919.600 | 46,94 | 46,00 | 46,13 | 00:00:00 | | 2000-10-25 | 46,31 | 1.819.400 | 46,94 | 46,06 | 46,38 | 00:00:00 | | 2000-10-26 | 47,00 | 2.558.600 | 47,63 | 46,13 | 46,13 | 00:00:00 | | 2000-10-27 | 48,06 | 2.641.000 | 48,31 | 46,44 | 46,88 | 00:00:00 | | 2000-10-30 | 49,56 | 2.174.000 | 49,63 | 48,38 | 48,81 | 00:00:00 | | 2000-10-31 | 50,13 | 2.600.800 | 50,25 | 48,25 | 48,75 | 00:00:00 | | 2000-11-01 | 49,50 | 2.773.200 | 50,13 | 49,19 | 50,00 | 00:00:00 | | 2000-11-02 | 49,75 | 2.465.800 | 50,00 | 49,19 | 49,50 | 00:00:00 | | 2000-11-03 | 49,69 | 1.732.200 | 49,81 | 49,44 | 49,75 | 00:00:00 | | 2000-11-06 | 50,06 | 1.675.800 | 50,06 | 49,50 | 49,94 | 00:00:00 | | 2000-11-07 | 50,19 | 1.568.000 | 50,50 | 49,63 | 50,00 | 00:00:00 | | 2000-11-08 | 49,94 | 1.394.400 | 50,44 | 49,75 | 50,31 | 00:00:00 | | 2000-11-09 | 48,88 | 2.511.600 | 50,38 | 48,50 | 50,00 | 00:00:00 | | 2000-11-10 | 48,69 | 2.450.600 | 49,81 | 48,50 | 49,13 | 00:00:00 | | 2000-11-13 | 49,00 | 2.399.800 | 49,38 | 48,00 | 49,06 | 00:00:00 | | 2000-11-14 | 49,06 | 1.531.600 | 49,75 | 48,81 | 49,75 | 00:00:00 | | 2000-11-15 | 49,44 | 2.372.200 | 49,75 | 48,94 | 49,06 | 00:00:00 | | 2000-11-16 | 49,19 | 1.149.200 | 49,63 | 49,00 | 49,50 | 00:00:00 | | 2000-11-17 | 49,44 | 1.466.800 | 49,63 | 48,56 | 49,25 | 00:00:00 | | 2000-11-20 | 49,19 | 1.314.600 | 49,44 | 48,56 | 49,44 | 00:00:00 | | 2000-11-21 | 49,19 | 1.842.400 | 49,44 | 47,56 | 49,19 | 00:00:00 | | 2000-11-22 | 48,44 | 2.557.400 | 49,06 | 47,38 | 49,00 | 00:00:00 | | 2000-11-24 | 48,88 | 627.400 | 49,38 | 47,88 | 48,00 | 00:00:00 | | 2000-11-27 | 49,50 | 2.288.000 | 49,75 | 49,06 | 49,19 | 00:00:00 | | 2000-11-28 | 51,50 | 2.908.600 | 51,88 | 49,25 | 49,50 | 00:00:00 | | 2000-11-29 | 50,63 | 3.525.000 | 51,69 | 50,00 | 50,75 | 00:00:00 | | 2000-11-30 | 51,19 | 2.352.400 | 51,25 | 49,75 | 50,25 | 00:00:00 | | 2000-12-01 | 52,44 | 2.968.600 | 52,81 | 50,88 | 51,19 | 00:00:00 | | 2000-12-04 | 52,69 | 2.094.800 | 53,00 | 52,50 | 52,94 | 00:00:00 | | 2000-12-05 | 53,75 | 2.728.800 | 54,19 | 53,13 | 53,25 | 00:00:00 | | 2000-12-06 | 54,00 | 2.522.200 | 54,50 | 52,88 | 53,50 | 00:00:00 | | 2000-12-07 | 53,38 | 1.889.600 | 54,63 | 52,00 | 54,19 | 00:00:00 | | 2000-12-08 | 54,06 | 2.226.800 | 54,25 | 52,56 | 53,13 | 00:00:00 | | 2000-12-11 | 54,44 | 2.340.600 | 54,81 | 53,06 | 53,06 | 00:00:00 | | 2000-12-12 | 55,19 | 2.331.800 | 55,25 | 54,00 | 54,44 | 00:00:00 | | 2000-12-13 | 55,00 | 3.553.000 | 55,69 | 54,25 | 54,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
