|
 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 | | 2000-12-13 | 55,00 | 3.553.000 | 55,69 | 54,25 | 54,25 | 00:00:00 | | 2000-12-14 | 52,13 | 4.803.000 | 54,56 | 51,44 | 54,50 | 00:00:00 | | 2000-12-15 | 49,63 | 8.976.000 | 50,94 | 48,00 | 49,13 | 00:00:00 | | 2000-12-18 | 48,56 | 5.365.800 | 50,63 | 47,75 | 50,63 | 00:00:00 | | 2000-12-19 | 49,50 | 4.913.800 | 50,25 | 48,56 | 48,56 | 00:00:00 | | 2000-12-20 | 48,56 | 4.738.000 | 50,56 | 48,13 | 49,56 | 00:00:00 | | 2000-12-21 | 49,25 | 2.670.800 | 49,94 | 48,44 | 48,63 | 00:00:00 | | 2000-12-22 | 49,38 | 1.918.200 | 49,56 | 48,63 | 48,88 | 00:00:00 | | 2000-12-26 | 50,94 | 1.909.200 | 51,25 | 48,88 | 49,06 | 00:00:00 | | 2000-12-27 | 52,50 | 2.971.000 | 52,75 | 50,50 | 51,00 | 00:00:00 | | 2000-12-28 | 54,06 | 3.609.600 | 54,19 | 51,00 | 51,00 | 00:00:00 | | 2000-12-29 | 52,69 | 5.055.400 | 55,44 | 52,50 | 54,13 | 00:00:00 | | 2001-01-02 | 50,25 | 3.475.000 | 53,56 | 49,75 | 52,94 | 00:00:00 | | 2001-01-03 | 52,69 | 5.435.000 | 52,88 | 50,94 | 51,38 | 00:00:00 | | 2001-01-04 | 51,19 | 5.014.400 | 53,50 | 50,00 | 52,69 | 00:00:00 | | 2001-01-05 | 53,19 | 3.934.600 | 54,13 | 51,69 | 52,50 | 00:00:00 | | 2001-01-08 | 56,63 | 9.089.600 | 57,00 | 54,56 | 54,63 | 00:00:00 | | 2001-01-09 | 56,69 | 5.886.200 | 57,13 | 55,13 | 56,50 | 00:00:00 | | 2001-01-10 | 57,50 | 7.288.600 | 59,13 | 55,94 | 56,19 | 00:00:00 | | 2001-01-11 | 58,06 | 5.461.600 | 59,38 | 57,06 | 57,50 | 00:00:00 | | 2001-01-12 | 57,44 | 6.361.000 | 58,75 | 57,44 | 58,06 | 00:00:00 | | 2001-01-16 | 57,25 | 2.652.800 | 57,69 | 56,63 | 57,50 | 00:00:00 | | 2001-01-17 | 54,38 | 4.009.200 | 58,00 | 54,38 | 57,00 | 00:00:00 | | 2001-01-18 | 56,13 | 3.697.200 | 57,38 | 54,50 | 54,63 | 00:00:00 | | 2001-01-19 | 55,63 | 3.598.000 | 57,13 | 55,56 | 56,00 | 00:00:00 | | 2001-01-22 | 53,88 | 2.626.400 | 55,69 | 53,69 | 55,63 | 00:00:00 | | 2001-01-23 | 55,69 | 3.082.000 | 56,75 | 53,75 | 53,94 | 00:00:00 | | 2001-01-24 | 57,63 | 6.233.400 | 58,19 | 56,00 | 56,00 | 00:00:00 | | 2001-01-25 | 57,75 | 7.651.000 | 58,38 | 56,69 | 57,38 | 00:00:00 | | 2001-01-26 | 57,81 | 6.654.000 | 58,06 | 57,13 | 57,75 | 00:00:00 | | 2001-01-29 | 58,81 | 2.700.000 | 58,99 | 57,39 | 57,92 | 00:00:00 | | 2001-01-30 | 59,76 | 4.154.800 | 60,24 | 58,86 | 59,00 | 00:00:00 | | 2001-01-31 | 60,81 | 5.732.000 | 61,22 | 59,95 | 60,00 | 00:00:00 | | 2001-02-01 | 60,71 | 3.059.000 | 61,45 | 59,91 | 60,81 | 00:00:00 | | 2001-02-02 | 60,30 | 4.246.000 | 61,24 | 60,13 | 61,24 | 00:00:00 | | 2001-02-05 | 59,60 | 3.364.400 | 60,89 | 59,00 | 60,55 | 00:00:00 | | 2001-02-06 | 59,73 | 2.977.400 | 60,38 | 59,36 | 59,55 | 00:00:00 | | 2001-02-07 | 59,50 | 4.551.200 | 59,99 | 58,92 | 59,74 | 00:00:00 | | 2001-02-08 | 59,91 | 2.426.000 | 60,48 | 59,20 | 59,25 | 00:00:00 | | 2001-02-09 | 60,03 | 3.116.000 | 60,84 | 59,13 | 59,90 | 00:00:00 | | 2001-02-12 | 60,91 | 1.771.400 | 60,99 | 59,80 | 60,04 | 00:00:00 | | 2001-02-13 | 62,00 | 4.893.000 | 62,42 | 60,95 | 61,00 | 00:00:00 | | 2001-02-14 | 61,58 | 4.550.800 | 62,57 | 61,30 | 62,00 | 00:00:00 | | 2001-02-15 | 62,90 | 5.461.800 | 64,00 | 60,95 | 61,38 | 00:00:00 | | 2001-02-16 | 63,95 | 4.303.000 | 64,10 | 62,02 | 62,20 | 00:00:00 | | 2001-02-20 | 63,15 | 3.270.400 | 63,96 | 62,90 | 63,70 | 00:00:00 | | 2001-02-21 | 62,56 | 3.435.200 | 63,80 | 62,52 | 63,16 | 00:00:00 | | 2001-02-22 | 59,35 | 10.459.200 | 61,75 | 58,29 | 61,64 | 00:00:00 | | 2001-02-23 | 60,38 | 5.261.800 | 60,38 | 58,90 | 59,50 | 00:00:00 | | 2001-02-26 | 61,39 | 3.363.800 | 61,85 | 60,30 | 60,48 | 00:00:00 | | 2001-02-27 | 61,55 | 4.862.800 | 61,80 | 60,60 | 61,00 | 00:00:00 | | 2001-02-28 | 61,76 | 4.172.000 | 62,10 | 60,55 | 61,65 | 00:00:00 | | 2001-03-01 | 62,23 | 4.003.200 | 62,75 | 60,23 | 61,25 | 00:00:00 | | 2001-03-02 | 62,29 | 3.371.400 | 62,58 | 61,06 | 61,98 | 00:00:00 | | 2001-03-05 | 61,32 | 4.783.200 | 61,60 | 60,40 | 61,20 | 00:00:00 | | 2001-03-06 | 60,45 | 3.171.600 | 62,00 | 60,15 | 61,55 | 00:00:00 | | 2001-03-07 | 58,95 | 6.420.000 | 60,70 | 58,61 | 60,45 | 00:00:00 | | 2001-03-08 | 58,44 | 4.152.000 | 59,10 | 58,00 | 58,10 | 00:00:00 | | 2001-03-09 | 59,05 | 3.595.600 | 59,18 | 58,00 | 58,50 | 00:00:00 | | 2001-03-12 | 56,10 | 4.518.000 | 58,34 | 56,00 | 58,20 | 00:00:00 | | 2001-03-13 | 57,90 | 3.393.000 | 58,23 | 56,10 | 56,40 | 00:00:00 | | 2001-03-14 | 57,04 | 3.402.800 | 58,01 | 56,07 | 56,10 | 00:00:00 | | 2001-03-15 | 57,22 | 4.637.000 | 59,69 | 56,90 | 57,26 | 00:00:00 | | 2001-03-16 | 56,32 | 5.100.800 | 57,80 | 56,00 | 56,00 | 00:00:00 | | 2001-03-19 | 58,64 | 3.779.400 | 58,80 | 56,40 | 56,40 | 00:00:00 | | 2001-03-20 | 56,28 | 4.616.400 | 59,21 | 56,26 | 58,70 | 00:00:00 | | 2001-03-21 | 56,14 | 7.098.200 | 58,25 | 56,00 | 56,80 | 00:00:00 | | 2001-03-22 | 56,10 | 5.151.800 | 58,15 | 55,04 | 57,05 | 00:00:00 | | 2001-03-23 | 57,46 | 3.699.600 | 57,99 | 57,01 | 57,65 | 00:00:00 | | 2001-03-26 | 59,25 | 3.337.000 | 59,95 | 58,35 | 58,60 | 00:00:00 | | 2001-03-27 | 59,70 | 3.361.000 | 59,95 | 58,70 | 59,00 | 00:00:00 | | 2001-03-28 | 60,53 | 3.895.000 | 60,85 | 58,45 | 58,55 | 00:00:00 | | 2001-03-29 | 60,19 | 3.745.600 | 60,37 | 58,80 | 59,60 | 00:00:00 | | 2001-03-30 | 59,71 | 3.210.200 | 61,07 | 59,40 | 60,75 | 00:00:00 | | 2001-04-02 | 59,79 | 3.413.600 | 61,25 | 59,26 | 59,46 | 00:00:00 | | 2001-04-03 | 58,41 | 4.107.200 | 60,01 | 57,94 | 60,00 | 00:00:00 | | 2001-04-04 | 58,55 | 3.158.000 | 59,60 | 57,50 | 58,16 | 00:00:00 | | 2001-04-05 | 60,65 | 2.989.200 | 61,11 | 58,65 | 58,80 | 00:00:00 | | 2001-04-06 | 60,00 | 3.618.000 | 60,74 | 59,51 | 60,65 | 00:00:00 | | 2001-04-09 | 60,50 | 3.530.000 | 61,19 | 60,24 | 60,60 | 00:00:00 | | 2001-04-10 | 61,00 | 5.245.000 | 62,00 | 61,00 | 61,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
