|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 34,45 | 4.149.300 | 34,60 | 31,00 | 31,00 | 00:00:00 | | 2002-07-25 | 33,73 | 3.398.700 | 35,00 | 33,30 | 34,65 | 00:00:00 | | 2002-07-26 | 33,50 | 3.930.200 | 34,50 | 33,30 | 34,48 | 00:00:00 | | 2002-07-29 | 35,96 | 3.720.800 | 36,25 | 34,50 | 34,72 | 00:00:00 | | 2002-07-30 | 36,74 | 3.702.700 | 37,25 | 35,29 | 35,97 | 00:00:00 | | 2002-07-31 | 34,95 | 8.185.400 | 36,74 | 32,49 | 36,74 | 00:00:00 | | 2002-08-01 | 33,21 | 3.867.600 | 34,90 | 33,00 | 34,70 | 00:00:00 | | 2002-08-02 | 32,75 | 2.650.400 | 33,65 | 32,25 | 33,60 | 00:00:00 | | 2002-08-05 | 31,85 | 2.937.100 | 32,92 | 31,78 | 32,25 | 00:00:00 | | 2002-08-06 | 32,42 | 3.587.700 | 33,55 | 31,95 | 31,95 | 00:00:00 | | 2002-08-07 | 34,00 | 2.398.300 | 34,01 | 32,76 | 33,20 | 00:00:00 | | 2002-08-08 | 34,95 | 4.257.700 | 35,24 | 32,80 | 34,04 | 00:00:00 | | 2002-08-09 | 34,22 | 3.050.700 | 34,88 | 33,92 | 34,85 | 00:00:00 | | 2002-08-12 | 34,05 | 2.800.500 | 34,42 | 33,63 | 34,37 | 00:00:00 | | 2002-08-13 | 33,30 | 3.182.200 | 34,58 | 33,30 | 34,05 | 00:00:00 | | 2002-08-14 | 35,15 | 2.909.700 | 35,15 | 33,00 | 33,31 | 00:00:00 | | 2002-08-15 | 36,60 | 4.296.200 | 37,49 | 35,31 | 35,35 | 00:00:00 | | 2002-08-16 | 37,35 | 2.319.000 | 37,49 | 36,37 | 36,50 | 00:00:00 | | 2002-08-19 | 38,00 | 3.217.700 | 38,45 | 37,00 | 37,00 | 00:00:00 | | 2002-08-20 | 37,55 | 3.054.200 | 38,00 | 36,77 | 38,00 | 00:00:00 | | 2002-08-21 | 37,60 | 2.118.000 | 38,15 | 36,70 | 37,80 | 00:00:00 | | 2002-08-22 | 37,85 | 2.351.800 | 38,33 | 37,41 | 37,85 | 00:00:00 | | 2002-08-23 | 37,08 | 2.140.800 | 37,87 | 36,65 | 37,87 | 00:00:00 | | 2002-08-26 | 38,00 | 1.796.200 | 38,38 | 37,28 | 37,75 | 00:00:00 | | 2002-08-27 | 37,09 | 2.456.400 | 39,24 | 36,88 | 38,90 | 00:00:00 | | 2002-08-28 | 35,92 | 2.585.800 | 36,70 | 35,54 | 36,65 | 00:00:00 | | 2002-08-29 | 34,08 | 7.553.500 | 34,80 | 33,35 | 34,75 | 00:00:00 | | 2002-08-30 | 34,75 | 3.015.700 | 35,79 | 34,20 | 34,30 | 00:00:00 | | 2002-09-03 | 33,55 | 3.084.100 | 34,75 | 33,54 | 34,75 | 00:00:00 | | 2002-09-04 | 34,00 | 2.252.900 | 34,19 | 33,02 | 33,52 | 00:00:00 | | 2002-09-05 | 33,30 | 7.268.100 | 33,61 | 31,46 | 32,20 | 00:00:00 | | 2002-09-06 | 34,06 | 3.481.800 | 34,20 | 33,20 | 33,31 | 00:00:00 | | 2002-09-09 | 34,00 | 2.572.900 | 34,42 | 33,14 | 34,00 | 00:00:00 | | 2002-09-10 | 34,49 | 4.176.400 | 34,54 | 33,80 | 34,01 | 00:00:00 | | 2002-09-11 | 34,64 | 2.292.800 | 35,30 | 34,49 | 34,74 | 00:00:00 | | 2002-09-12 | 33,50 | 2.814.700 | 34,40 | 33,49 | 34,40 | 00:00:00 | | 2002-09-13 | 33,98 | 2.060.500 | 34,10 | 33,05 | 33,46 | 00:00:00 | | 2002-09-16 | 34,64 | 2.634.000 | 34,92 | 33,50 | 33,98 | 00:00:00 | | 2002-09-17 | 34,38 | 3.924.200 | 35,40 | 34,30 | 35,40 | 00:00:00 | | 2002-09-18 | 32,53 | 5.982.200 | 33,85 | 32,00 | 33,55 | 00:00:00 | | 2002-09-19 | 31,09 | 6.658.600 | 31,74 | 30,00 | 31,65 | 00:00:00 | | 2002-09-20 | 28,96 | 17.685.600 | 30,91 | 27,46 | 30,90 | 00:00:00 | | 2002-09-23 | 29,85 | 5.716.300 | 29,95 | 28,70 | 29,15 | 00:00:00 | | 2002-09-24 | 28,15 | 6.754.000 | 29,74 | 27,99 | 29,25 | 00:00:00 | | 2002-09-25 | 28,75 | 7.247.200 | 28,83 | 27,75 | 28,75 | 00:00:00 | | 2002-09-26 | 29,48 | 6.344.800 | 29,60 | 28,88 | 29,00 | 00:00:00 | | 2002-09-27 | 28,30 | 3.799.700 | 29,60 | 28,04 | 29,46 | 00:00:00 | | 2002-09-30 | 27,95 | 5.057.300 | 28,12 | 26,84 | 28,00 | 00:00:00 | | 2002-10-01 | 29,05 | 4.021.700 | 29,18 | 27,41 | 28,30 | 00:00:00 | | 2002-10-02 | 28,26 | 3.473.100 | 29,49 | 28,01 | 28,80 | 00:00:00 | | 2002-10-03 | 26,28 | 10.771.000 | 28,34 | 25,45 | 28,26 | 00:00:00 | | 2002-10-04 | 26,40 | 14.927.100 | 27,05 | 23,75 | 25,24 | 00:00:00 | | 2002-10-07 | 25,65 | 6.805.900 | 27,90 | 25,00 | 27,75 | 00:00:00 | | 2002-10-08 | 26,81 | 6.193.600 | 27,00 | 25,70 | 26,25 | 00:00:00 | | 2002-10-09 | 26,60 | 6.368.700 | 27,00 | 25,80 | 26,40 | 00:00:00 | | 2002-10-10 | 29,86 | 12.852.400 | 30,33 | 26,43 | 27,60 | 00:00:00 | | 2002-10-11 | 31,19 | 8.294.500 | 32,20 | 30,77 | 31,50 | 00:00:00 | | 2002-10-14 | 31,91 | 2.812.500 | 31,95 | 30,82 | 31,20 | 00:00:00 | | 2002-10-15 | 33,65 | 7.564.500 | 35,01 | 33,00 | 33,25 | 00:00:00 | | 2002-10-16 | 31,58 | 6.860.700 | 32,75 | 31,00 | 32,25 | 00:00:00 | | 2002-10-17 | 33,49 | 4.157.300 | 33,49 | 32,62 | 33,00 | 00:00:00 | | 2002-10-18 | 32,86 | 2.739.200 | 33,23 | 32,46 | 32,95 | 00:00:00 | | 2002-10-21 | 34,33 | 3.194.100 | 34,48 | 32,15 | 32,65 | 00:00:00 | | 2002-10-22 | 33,69 | 4.803.200 | 34,45 | 33,27 | 33,40 | 00:00:00 | | 2002-10-23 | 34,00 | 4.503.300 | 34,10 | 32,90 | 33,60 | 00:00:00 | | 2002-10-24 | 34,01 | 3.473.800 | 34,87 | 33,75 | 34,70 | 00:00:00 | | 2002-10-25 | 35,44 | 3.309.400 | 35,55 | 34,00 | 34,01 | 00:00:00 | | 2002-10-28 | 34,55 | 2.876.900 | 36,00 | 34,48 | 35,95 | 00:00:00 | | 2002-10-29 | 33,99 | 4.974.400 | 34,55 | 32,25 | 34,55 | 00:00:00 | | 2002-10-30 | 34,65 | 2.843.700 | 35,01 | 33,84 | 33,99 | 00:00:00 | | 2002-10-31 | 34,94 | 3.704.200 | 35,59 | 34,63 | 35,25 | 00:00:00 | | 2002-11-01 | 35,96 | 2.980.400 | 36,02 | 34,42 | 34,94 | 00:00:00 | | 2002-11-04 | 36,60 | 5.546.000 | 37,74 | 36,25 | 37,10 | 00:00:00 | | 2002-11-05 | 36,88 | 3.545.700 | 37,10 | 36,21 | 36,21 | 00:00:00 | | 2002-11-06 | 37,08 | 3.262.600 | 37,35 | 36,50 | 36,99 | 00:00:00 | | 2002-11-07 | 35,50 | 4.131.600 | 37,40 | 35,32 | 37,08 | 00:00:00 | | 2002-11-08 | 35,56 | 2.646.000 | 36,55 | 35,30 | 35,93 | 00:00:00 | | 2002-11-11 | 34,16 | 3.116.300 | 35,00 | 33,53 | 35,00 | 00:00:00 | | 2002-11-12 | 35,29 | 2.471.900 | 35,86 | 34,41 | 34,41 | 00:00:00 | | 2002-11-13 | 34,30 | 3.544.100 | 35,29 | 33,96 | 35,29 | 00:00:00 | | 2002-11-14 | 34,69 | 2.855.100 | 35,15 | 34,51 | 35,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
