|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 67,50 | 3.082.800 | 67,79 | 66,00 | 66,70 | 00:00:00 | | 2001-08-06 | 67,05 | 1.548.800 | 67,50 | 66,95 | 67,00 | 00:00:00 | | 2001-08-07 | 66,95 | 1.537.800 | 67,32 | 66,60 | 67,00 | 00:00:00 | | 2001-08-08 | 66,58 | 1.721.000 | 67,80 | 66,25 | 66,75 | 00:00:00 | | 2001-08-09 | 66,91 | 1.968.600 | 67,56 | 66,25 | 66,58 | 00:00:00 | | 2001-08-10 | 67,39 | 2.675.800 | 68,60 | 66,55 | 67,00 | 00:00:00 | | 2001-08-13 | 68,10 | 2.109.600 | 68,20 | 67,11 | 67,37 | 00:00:00 | | 2001-08-14 | 68,21 | 2.310.000 | 68,70 | 67,86 | 68,60 | 00:00:00 | | 2001-08-15 | 69,18 | 2.839.800 | 69,40 | 68,35 | 68,35 | 00:00:00 | | 2001-08-16 | 68,20 | 2.705.000 | 69,17 | 67,63 | 69,17 | 00:00:00 | | 2001-08-17 | 67,46 | 1.530.000 | 68,21 | 67,08 | 68,21 | 00:00:00 | | 2001-08-20 | 67,49 | 2.196.400 | 68,15 | 67,07 | 67,46 | 00:00:00 | | 2001-08-21 | 67,01 | 2.056.400 | 67,54 | 67,00 | 67,10 | 00:00:00 | | 2001-08-22 | 67,59 | 1.857.000 | 67,93 | 67,00 | 67,10 | 00:00:00 | | 2001-08-23 | 67,75 | 2.498.000 | 68,33 | 67,47 | 67,75 | 00:00:00 | | 2001-08-24 | 68,50 | 3.016.000 | 69,00 | 68,15 | 68,45 | 00:00:00 | | 2001-08-27 | 68,25 | 3.840.800 | 69,15 | 68,25 | 68,50 | 00:00:00 | | 2001-08-28 | 67,50 | 2.553.400 | 68,25 | 67,34 | 68,25 | 00:00:00 | | 2001-08-29 | 66,60 | 2.493.000 | 67,59 | 66,60 | 67,55 | 00:00:00 | | 2001-08-30 | 65,81 | 3.476.800 | 67,08 | 65,71 | 66,60 | 00:00:00 | | 2001-08-31 | 65,85 | 2.561.600 | 66,89 | 65,15 | 65,82 | 00:00:00 | | 2001-09-04 | 65,45 | 3.347.000 | 66,60 | 65,25 | 65,85 | 00:00:00 | | 2001-09-05 | 64,91 | 4.201.600 | 65,60 | 64,61 | 65,45 | 00:00:00 | | 2001-09-06 | 64,54 | 3.891.800 | 65,60 | 64,40 | 64,92 | 00:00:00 | | 2001-09-07 | 62,00 | 4.461.800 | 64,87 | 61,99 | 64,29 | 00:00:00 | | 2001-09-10 | 61,30 | 5.010.000 | 61,85 | 60,40 | 61,00 | 00:00:00 | | 2001-09-17 | 58,95 | 6.965.800 | 60,50 | 57,95 | 60,50 | 00:00:00 | | 2001-09-18 | 57,93 | 6.446.600 | 58,75 | 57,82 | 58,50 | 00:00:00 | | 2001-09-19 | 57,00 | 3.885.200 | 58,70 | 55,65 | 57,95 | 00:00:00 | | 2001-09-20 | 55,50 | 3.609.200 | 56,75 | 55,20 | 56,50 | 00:00:00 | | 2001-09-21 | 55,00 | 4.908.200 | 55,72 | 52,84 | 53,50 | 00:00:00 | | 2001-09-24 | 57,95 | 4.475.600 | 58,78 | 55,12 | 55,12 | 00:00:00 | | 2001-09-25 | 54,77 | 7.238.200 | 58,00 | 54,31 | 57,50 | 00:00:00 | | 2001-09-26 | 54,50 | 8.309.600 | 55,25 | 53,07 | 55,02 | 00:00:00 | | 2001-09-27 | 53,24 | 7.733.600 | 54,10 | 52,65 | 54,00 | 00:00:00 | | 2001-09-28 | 58,26 | 9.065.200 | 58,39 | 52,99 | 53,00 | 00:00:00 | | 2001-10-01 | 55,05 | 6.242.800 | 57,51 | 54,78 | 57,50 | 00:00:00 | | 2001-10-02 | 56,85 | 4.415.200 | 57,17 | 54,80 | 55,00 | 00:00:00 | | 2001-10-03 | 59,21 | 4.884.000 | 59,25 | 56,19 | 56,85 | 00:00:00 | | 2001-10-04 | 59,05 | 4.501.200 | 59,80 | 58,57 | 59,20 | 00:00:00 | | 2001-10-05 | 58,40 | 3.817.000 | 59,72 | 57,70 | 59,10 | 00:00:00 | | 2001-10-08 | 57,01 | 4.546.800 | 58,42 | 56,05 | 58,40 | 00:00:00 | | 2001-10-09 | 62,44 | 11.652.600 | 62,60 | 60,00 | 60,00 | 00:00:00 | | 2001-10-10 | 65,98 | 8.109.400 | 66,50 | 61,95 | 62,44 | 00:00:00 | | 2001-10-11 | 66,02 | 7.144.000 | 67,16 | 65,15 | 66,04 | 00:00:00 | | 2001-10-12 | 65,25 | 5.996.000 | 67,00 | 64,98 | 65,45 | 00:00:00 | | 2001-10-15 | 65,20 | 3.671.800 | 66,00 | 64,80 | 65,25 | 00:00:00 | | 2001-10-16 | 66,37 | 3.315.400 | 66,61 | 64,60 | 65,25 | 00:00:00 | | 2001-10-17 | 66,62 | 6.136.000 | 67,30 | 65,95 | 66,40 | 00:00:00 | | 2001-10-18 | 67,20 | 3.019.600 | 67,62 | 66,49 | 66,62 | 00:00:00 | | 2001-10-19 | 68,48 | 3.486.000 | 68,60 | 66,88 | 67,21 | 00:00:00 | | 2001-10-22 | 67,21 | 5.174.000 | 68,50 | 65,40 | 68,48 | 00:00:00 | | 2001-10-23 | 67,86 | 4.333.000 | 68,61 | 67,02 | 67,25 | 00:00:00 | | 2001-10-24 | 68,93 | 3.066.800 | 69,19 | 67,56 | 67,86 | 00:00:00 | | 2001-10-25 | 69,84 | 2.968.800 | 69,85 | 68,22 | 68,92 | 00:00:00 | | 2001-10-26 | 70,31 | 3.461.200 | 70,90 | 69,45 | 70,00 | 00:00:00 | | 2001-10-29 | 68,58 | 4.490.800 | 70,16 | 68,08 | 70,16 | 00:00:00 | | 2001-10-30 | 67,08 | 3.107.000 | 68,57 | 66,61 | 68,57 | 00:00:00 | | 2001-10-31 | 67,57 | 2.924.800 | 68,70 | 67,15 | 68,00 | 00:00:00 | | 2001-11-01 | 69,45 | 3.405.000 | 69,75 | 67,18 | 67,79 | 00:00:00 | | 2001-11-02 | 70,00 | 3.210.600 | 70,58 | 69,37 | 69,46 | 00:00:00 | | 2001-11-05 | 71,87 | 3.497.600 | 71,88 | 70,02 | 70,05 | 00:00:00 | | 2001-11-06 | 71,11 | 4.322.800 | 71,47 | 69,91 | 71,13 | 00:00:00 | | 2001-11-07 | 71,65 | 4.056.200 | 71,80 | 70,50 | 71,11 | 00:00:00 | | 2001-11-08 | 71,45 | 3.852.800 | 72,23 | 70,87 | 71,90 | 00:00:00 | | 2001-11-09 | 71,39 | 2.066.600 | 72,00 | 70,90 | 71,44 | 00:00:00 | | 2001-11-12 | 71,52 | 2.218.800 | 71,61 | 69,95 | 71,15 | 00:00:00 | | 2001-11-13 | 73,26 | 3.730.600 | 73,30 | 71,80 | 71,92 | 00:00:00 | | 2001-11-14 | 74,00 | 3.595.000 | 74,11 | 73,38 | 73,38 | 00:00:00 | | 2001-11-15 | 73,23 | 3.325.200 | 74,00 | 72,96 | 74,00 | 00:00:00 | | 2001-11-16 | 72,60 | 4.284.200 | 73,01 | 71,50 | 73,00 | 00:00:00 | | 2001-11-19 | 72,95 | 3.344.000 | 73,35 | 72,60 | 73,25 | 00:00:00 | | 2001-11-20 | 71,30 | 5.283.800 | 72,85 | 71,10 | 72,70 | 00:00:00 | | 2001-11-21 | 70,70 | 3.959.200 | 71,12 | 69,34 | 70,95 | 00:00:00 | | 2001-11-23 | 72,42 | 925.800 | 72,60 | 70,75 | 70,75 | 00:00:00 | | 2001-11-26 | 72,93 | 2.170.400 | 73,51 | 72,30 | 72,90 | 00:00:00 | | 2001-11-27 | 72,24 | 2.586.400 | 73,00 | 71,90 | 72,60 | 00:00:00 | | 2001-11-28 | 72,53 | 2.828.200 | 73,00 | 71,90 | 72,49 | 00:00:00 | | 2001-11-29 | 72,99 | 3.196.800 | 73,77 | 72,53 | 73,00 | 00:00:00 | | 2001-11-30 | 73,24 | 3.513.400 | 74,16 | 72,75 | 72,95 | 00:00:00 | | 2001-12-03 | 73,74 | 4.848.400 | 73,98 | 72,20 | 73,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
