|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2001-12-03 | 73,74 | 4.848.400 | 73,98 | 72,20 | 73,00 | 00:00:00 | 2001-12-04 | 75,45 | 2.699.800 | 75,60 | 73,45 | 73,74 | 00:00:00 | 2001-12-05 | 76,60 | 4.605.800 | 76,71 | 75,05 | 75,46 | 00:00:00 | 2001-12-06 | 76,50 | 4.200.200 | 77,24 | 75,30 | 75,90 | 00:00:00 | 2001-12-07 | 77,43 | 2.774.800 | 77,93 | 76,40 | 76,51 | 00:00:00 | 2001-12-10 | 75,15 | 3.091.000 | 77,00 | 74,82 | 76,55 | 00:00:00 | 2001-12-11 | 76,33 | 3.090.800 | 77,24 | 76,09 | 76,95 | 00:00:00 | 2001-12-12 | 76,65 | 1.755.600 | 77,00 | 75,75 | 76,95 | 00:00:00 | 2001-12-13 | 74,40 | 3.501.400 | 76,45 | 74,15 | 76,42 | 00:00:00 | 2001-12-14 | 75,05 | 2.286.400 | 75,83 | 74,11 | 74,65 | 00:00:00 | 2001-12-17 | 76,65 | 4.672.200 | 77,50 | 74,85 | 74,85 | 00:00:00 | 2001-12-18 | 76,60 | 3.989.200 | 77,25 | 75,55 | 77,00 | 00:00:00 | 2001-12-19 | 77,33 | 3.105.000 | 77,50 | 76,20 | 76,80 | 00:00:00 | 2001-12-20 | 76,40 | 3.634.000 | 77,32 | 75,20 | 77,25 | 00:00:00 | 2001-12-21 | 78,00 | 5.125.600 | 78,00 | 76,40 | 76,65 | 00:00:00 | 2001-12-24 | 77,28 | 901.400 | 78,08 | 77,00 | 77,75 | 00:00:00 | 2001-12-26 | 78,64 | 2.391.400 | 79,25 | 77,29 | 77,29 | 00:00:00 | 2001-12-27 | 79,94 | 2.705.200 | 80,20 | 78,70 | 78,70 | 00:00:00 | 2001-12-28 | 79,50 | 3.438.400 | 79,80 | 78,90 | 79,10 | 00:00:00 | 2001-12-31 | 78,45 | 1.996.200 | 79,95 | 78,45 | 79,50 | 00:00:00 | 2002-01-02 | 77,85 | 3.882.400 | 77,90 | 76,50 | 77,50 | 00:00:00 | 2002-01-03 | 77,95 | 2.285.400 | 78,20 | 77,20 | 77,65 | 00:00:00 | 2002-01-04 | 79,15 | 3.538.000 | 79,48 | 77,96 | 77,99 | 00:00:00 | 2002-01-07 | 77,27 | 4.365.600 | 77,70 | 75,95 | 76,85 | 00:00:00 | 2002-01-08 | 78,18 | 3.094.000 | 78,18 | 77,26 | 78,00 | 00:00:00 | 2002-01-09 | 77,70 | 2.294.000 | 78,65 | 77,61 | 78,18 | 00:00:00 | 2002-01-10 | 78,50 | 2.725.200 | 78,65 | 77,55 | 77,90 | 00:00:00 | 2002-01-11 | 78,27 | 2.632.000 | 78,51 | 77,50 | 78,50 | 00:00:00 | 2002-01-14 | 78,79 | 2.630.400 | 79,20 | 77,97 | 78,20 | 00:00:00 | 2002-01-15 | 80,00 | 4.105.400 | 80,43 | 78,80 | 78,95 | 00:00:00 | 2002-01-16 | 78,00 | 5.508.400 | 81,40 | 78,00 | 80,00 | 00:00:00 | 2002-01-17 | 80,40 | 3.682.400 | 80,75 | 79,91 | 80,06 | 00:00:00 | 2002-01-18 | 79,94 | 3.143.600 | 80,04 | 79,17 | 79,62 | 00:00:00 | 2002-01-22 | 80,16 | 2.296.400 | 81,15 | 79,71 | 80,50 | 00:00:00 | 2002-01-23 | 80,25 | 2.653.000 | 80,25 | 77,71 | 79,50 | 00:00:00 | 2002-01-24 | 81,50 | 6.968.000 | 82,18 | 80,80 | 81,75 | 00:00:00 | 2002-01-25 | 81,14 | 4.893.000 | 81,74 | 80,52 | 81,30 | 00:00:00 | 2002-01-28 | 82,43 | 3.633.200 | 82,65 | 80,40 | 81,20 | 00:00:00 | 2002-01-29 | 81,57 | 4.315.200 | 82,65 | 80,69 | 82,43 | 00:00:00 | 2002-01-30 | 81,26 | 5.090.600 | 81,72 | 80,35 | 81,57 | 00:00:00 | 2002-01-31 | 82,73 | 4.223.400 | 82,73 | 81,30 | 81,51 | 00:00:00 | 2002-02-01 | 82,65 | 3.878.000 | 83,44 | 82,15 | 82,73 | 00:00:00 | 2002-02-04 | 83,10 | 4.390.200 | 84,50 | 82,64 | 82,65 | 00:00:00 | 2002-02-05 | 82,02 | 3.390.600 | 83,74 | 81,65 | 82,95 | 00:00:00 | 2002-02-06 | 81,83 | 2.848.800 | 83,37 | 81,45 | 82,12 | 00:00:00 | 2002-02-07 | 81,00 | 2.379.800 | 82,33 | 81,00 | 81,95 | 00:00:00 | 2002-02-08 | 82,32 | 2.328.200 | 82,65 | 80,50 | 80,85 | 00:00:00 | 2002-02-11 | 82,30 | 3.117.000 | 82,98 | 81,36 | 81,50 | 00:00:00 | 2002-02-12 | 81,81 | 2.310.800 | 82,10 | 80,55 | 81,60 | 00:00:00 | 2002-02-13 | 81,83 | 2.537.200 | 82,98 | 81,35 | 81,61 | 00:00:00 | 2002-02-14 | 82,50 | 2.730.600 | 82,95 | 81,10 | 82,50 | 00:00:00 | 2002-02-15 | 81,27 | 2.235.000 | 82,99 | 81,15 | 82,65 | 00:00:00 | 2002-02-19 | 78,12 | 5.339.400 | 80,64 | 77,90 | 80,50 | 00:00:00 | 2002-02-20 | 79,32 | 4.476.800 | 79,97 | 77,15 | 78,40 | 00:00:00 | 2002-02-21 | 79,15 | 3.687.400 | 80,00 | 79,09 | 79,45 | 00:00:00 | 2002-02-22 | 78,80 | 3.458.800 | 79,01 | 77,85 | 79,00 | 00:00:00 | 2002-02-25 | 79,25 | 3.202.800 | 80,50 | 78,52 | 78,60 | 00:00:00 | 2002-02-26 | 81,47 | 3.281.800 | 82,50 | 79,95 | 80,15 | 00:00:00 | 2002-02-27 | 80,55 | 2.320.400 | 82,85 | 80,55 | 82,25 | 00:00:00 | 2002-02-28 | 81,52 | 3.602.600 | 82,52 | 80,80 | 81,00 | 00:00:00 | 2002-03-01 | 84,30 | 4.721.800 | 84,40 | 82,30 | 82,75 | 00:00:00 | 2002-03-04 | 85,95 | 3.715.400 | 85,95 | 84,11 | 84,30 | 00:00:00 | 2002-03-05 | 84,20 | 3.233.000 | 86,40 | 84,20 | 86,00 | 00:00:00 | 2002-03-06 | 84,65 | 2.732.000 | 85,23 | 83,55 | 84,25 | 00:00:00 | 2002-03-07 | 83,85 | 2.619.400 | 85,56 | 83,50 | 84,66 | 00:00:00 | 2002-03-08 | 85,63 | 2.281.200 | 86,26 | 84,25 | 84,25 | 00:00:00 | 2002-03-11 | 86,30 | 2.262.600 | 86,78 | 85,02 | 85,75 | 00:00:00 | 2002-03-12 | 85,06 | 2.320.000 | 85,70 | 84,38 | 85,21 | 00:00:00 | 2002-03-13 | 84,15 | 1.673.800 | 85,00 | 83,99 | 85,00 | 00:00:00 | 2002-03-14 | 82,80 | 2.432.600 | 84,38 | 82,61 | 84,38 | 00:00:00 | 2002-03-15 | 84,60 | 3.003.000 | 85,00 | 83,00 | 83,20 | 00:00:00 | 2002-03-18 | 85,36 | 1.933.800 | 86,00 | 84,20 | 84,20 | 00:00:00 | 2002-03-19 | 84,87 | 1.771.400 | 85,75 | 84,29 | 85,11 | 00:00:00 | 2002-03-20 | 83,41 | 2.331.400 | 84,78 | 83,10 | 84,77 | 00:00:00 | 2002-03-21 | 83,45 | 2.468.200 | 83,90 | 83,10 | 83,60 | 00:00:00 | 2002-03-22 | 82,86 | 2.144.200 | 83,75 | 82,60 | 83,02 | 00:00:00 | 2002-03-25 | 83,67 | 2.887.600 | 84,10 | 82,00 | 83,05 | 00:00:00 | 2002-03-26 | 85,07 | 3.487.600 | 86,05 | 84,40 | 84,50 | 00:00:00 | 2002-03-27 | 86,45 | 4.407.800 | 86,99 | 84,87 | 85,20 | 00:00:00 | 2002-03-28 | 87,25 | 3.413.800 | 88,10 | 86,01 | 86,43 | 00:00:00 | 2002-04-01 | 86,79 | 2.293.200 | 87,54 | 86,03 | 87,26 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|