|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-08-13 | 23,90 | 15.568.029 | 24,38 | 23,80 | 23,88 | 00:00:00 | | 2018-08-14 | 23,94 | 33.320.897 | 24,32 | 23,77 | 23,93 | 00:00:00 | | 2018-08-15 | 23,77 | 12.423.640 | 24,07 | 23,43 | 23,76 | 00:00:00 | | 2018-08-16 | 24,16 | 15.867.346 | 24,33 | 23,87 | 24,11 | 00:00:00 | | 2018-08-17 | 24,86 | 13.485.130 | 24,87 | 24,15 | 24,31 | 00:00:00 | | 2018-08-20 | 25,18 | 11.280.049 | 25,38 | 24,82 | 24,91 | 00:00:00 | | 2018-08-21 | 25,23 | 3.865.903 | 25,57 | 25,07 | 25,18 | 00:00:00 | | 2018-08-22 | 25,08 | 10.294.451 | 25,20 | 24,89 | 24,97 | 00:00:00 | | 2018-08-23 | 24,89 | 7.301.389 | 25,28 | 24,85 | 25,18 | 00:00:00 | | 2018-08-24 | 25,11 | 12.410.963 | 25,14 | 24,75 | 24,87 | 00:00:00 | | 2018-08-27 | 25,23 | 4.768.296 | 25,42 | 25,08 | 25,20 | 00:00:00 | | 2018-08-28 | 25,28 | 6.412.079 | 25,36 | 25,07 | 25,26 | 00:00:00 | | 2018-08-29 | 24,97 | 12.213.643 | 25,42 | 24,96 | 25,31 | 00:00:00 | | 2018-08-30 | 25,15 | 8.027.885 | 25,22 | 24,92 | 24,98 | 00:00:00 | | 2018-08-31 | 25,72 | 12.201.118 | 25,73 | 25,06 | 25,06 | 00:00:00 | | 2018-09-04 | 25,81 | 7.443.152 | 26,00 | 25,52 | 25,60 | 00:00:00 | | 2018-09-05 | 25,87 | 4.486.249 | 26,00 | 25,57 | 25,77 | 00:00:00 | | 2018-09-06 | 25,38 | 13.642.855 | 26,00 | 25,29 | 25,96 | 00:00:00 | | 2018-09-07 | 25,16 | 4.648.525 | 25,41 | 25,07 | 25,32 | 00:00:00 | | 2018-09-10 | 25,16 | 2.883.680 | 25,34 | 25,09 | 25,20 | 00:00:00 | | 2018-09-11 | 25,40 | 5.852.338 | 25,52 | 24,89 | 25,07 | 00:00:00 | | 2018-09-12 | 25,39 | 3.464.170 | 25,50 | 25,27 | 25,47 | 00:00:00 | | 2018-09-13 | 25,74 | 9.725.780 | 25,84 | 25,48 | 25,55 | 00:00:00 | | 2018-09-14 | 26,24 | 8.466.349 | 26,25 | 25,62 | 25,71 | 00:00:00 | | 2018-09-17 | 25,77 | 6.119.266 | 26,62 | 25,73 | 26,27 | 00:00:00 | | 2018-09-18 | 25,91 | 7.748.249 | 26,27 | 25,64 | 25,68 | 00:00:00 | | 2018-09-19 | 25,44 | 5.570.017 | 26,02 | 25,27 | 25,94 | 00:00:00 | | 2018-09-20 | 25,41 | 5.039.866 | 25,64 | 25,09 | 25,51 | 00:00:00 | | 2018-09-21 | 25,36 | 6.118.127 | 25,65 | 25,26 | 25,45 | 00:00:00 | | 2018-09-24 | 25,61 | 10.423.138 | 25,69 | 25,21 | 25,42 | 00:00:00 | | 2018-09-25 | 25,22 | 14.858.856 | 25,75 | 25,22 | 25,54 | 00:00:00 | | 2018-09-26 | 24,51 | 10.284.374 | 25,22 | 24,46 | 25,20 | 00:00:00 | | 2018-09-27 | 24,18 | 7.774.556 | 24,60 | 24,13 | 24,49 | 00:00:00 | | 2018-09-28 | 24,47 | 8.948.116 | 24,55 | 24,15 | 24,16 | 00:00:00 | | 2018-10-01 | 24,15 | 7.667.731 | 24,74 | 23,89 | 24,63 | 00:00:00 | | 2018-10-02 | 24,06 | 14.286.811 | 24,16 | 23,55 | 24,15 | 00:00:00 | | 2018-10-03 | 24,46 | 8.890.750 | 24,65 | 23,98 | 24,16 | 00:00:00 | | 2018-10-04 | 23,93 | 7.548.203 | 24,31 | 23,73 | 24,31 | 00:00:00 | | 2018-10-05 | 24,05 | 6.123.489 | 24,19 | 23,59 | 23,92 | 00:00:00 | | 2018-10-08 | 23,73 | 6.067.700 | 24,03 | 23,29 | 24,03 | 00:00:00 | | 2018-10-09 | 23,79 | 4.658.774 | 23,98 | 23,57 | 23,64 | 00:00:00 | | 2018-10-10 | 22,53 | 11.993.859 | 23,90 | 22,53 | 23,78 | 00:00:00 | | 2018-10-11 | 22,35 | 8.006.839 | 22,75 | 22,15 | 22,38 | 00:00:00 | | 2018-10-12 | 23,16 | 7.134.287 | 23,38 | 22,69 | 22,88 | 00:00:00 | | 2018-10-15 | 23,05 | 4.429.149 | 23,41 | 22,95 | 23,14 | 00:00:00 | | 2018-10-16 | 23,76 | 5.960.194 | 23,77 | 23,23 | 23,29 | 00:00:00 | | 2018-10-17 | 23,90 | 6.084.641 | 24,06 | 23,63 | 23,94 | 00:00:00 | | 2018-10-18 | 23,48 | 4.154.875 | 23,88 | 23,22 | 23,69 | 00:00:00 | | 2018-10-19 | 23,41 | 3.478.564 | 23,80 | 23,26 | 23,57 | 00:00:00 | | 2018-10-22 | 23,03 | 4.993.358 | 23,56 | 23,03 | 23,51 | 00:00:00 | | 2018-10-23 | 22,73 | 7.820.640 | 22,86 | 22,06 | 22,58 | 00:00:00 | | 2018-10-24 | 21,52 | 9.010.303 | 22,79 | 21,47 | 22,78 | 00:00:00 | | 2018-10-25 | 22,14 | 9.090.336 | 22,31 | 21,63 | 21,75 | 00:00:00 | | 2018-10-26 | 21,60 | 27.832.544 | 21,80 | 21,20 | 21,73 | 00:00:00 | | 2018-10-29 | 18,01 | 49.491.134 | 19,78 | 17,75 | 19,33 | 00:00:00 | | 2018-10-30 | 17,84 | 26.477.885 | 18,22 | 17,49 | 17,93 | 00:00:00 | | 2018-10-31 | 18,74 | 20.993.252 | 19,12 | 18,10 | 18,10 | 00:00:00 | | 2018-11-01 | 18,82 | 6.058.271 | 18,97 | 18,57 | 18,85 | 00:00:00 | | 2018-11-02 | 18,75 | 10.997.399 | 19,32 | 18,44 | 19,00 | 00:00:00 | | 2018-11-05 | 18,40 | 13.374.124 | 18,85 | 18,18 | 18,60 | 00:00:00 | | 2018-11-06 | 18,73 | 13.360.369 | 18,85 | 18,43 | 18,44 | 00:00:00 | | 2018-11-07 | 19,60 | 12.845.063 | 19,66 | 18,95 | 18,98 | 00:00:00 | | 2018-11-08 | 19,12 | 6.298.230 | 19,53 | 19,10 | 19,45 | 00:00:00 | | 2018-11-09 | 18,65 | 4.390.497 | 19,00 | 18,42 | 18,90 | 00:00:00 | | 2018-11-12 | 17,93 | 11.112.181 | 18,64 | 17,77 | 18,44 | 00:00:00 | | 2018-11-13 | 18,00 | 9.681.992 | 18,31 | 17,85 | 18,00 | 00:00:00 | | 2018-11-14 | 17,82 | 9.638.954 | 18,27 | 17,66 | 18,23 | 00:00:00 | | 2018-11-15 | 18,27 | 11.873.852 | 18,30 | 17,72 | 18,06 | 00:00:00 | | 2018-11-16 | 17,82 | 9.784.638 | 18,29 | 17,62 | 18,11 | 00:00:00 | | 2018-11-19 | 16,92 | 14.307.528 | 17,89 | 16,87 | 17,70 | 00:00:00 | | 2018-11-20 | 16,78 | 12.793.822 | 17,24 | 15,98 | 16,15 | 00:00:00 | | 2018-11-21 | 17,46 | 14.485.702 | 17,81 | 17,00 | 17,05 | 00:00:00 | | 2018-11-23 | 17,45 | 2.817.913 | 17,56 | 17,21 | 17,30 | 00:00:00 | | 2018-11-26 | 17,89 | 7.450.201 | 17,98 | 17,59 | 17,72 | 00:00:00 | | 2018-11-27 | 17,99 | 6.950.524 | 18,10 | 17,60 | 17,77 | 00:00:00 | | 2018-11-28 | 19,11 | 15.282.231 | 19,15 | 18,13 | 18,17 | 00:00:00 | | 2018-11-29 | 18,97 | 11.188.057 | 19,27 | 18,89 | 19,00 | 00:00:00 | | 2018-11-30 | 19,08 | 10.004.790 | 19,21 | 18,62 | 18,92 | 00:00:00 | | 2018-12-03 | 19,47 | 1.128.671 | 19,78 | 19,46 | 19,54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
