16 de Septiembre, 18:44 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

FASTENAL CO. (FAST)FASTENAL CO. (FAST)

0,010,03 %
33,64

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
13/09/2019 33,770 33,640 0,03 34,090 33,580 3.704.590
12/09/2019 33,500 33,630 0,39 33,990 33,240 3.881.797
11/09/2019 32,860 33,500 2,17 33,500 32,595 4.518.597
10/09/2019 31,790 32,790 2,25 32,810 31,610 4.760.680
09/09/2019 31,720 32,070 1,62 32,345 31,635 4.634.907
06/09/2019 31,280 31,560 1,61 31,880 31,187 4.002.069
05/09/2019 30,310 31,060 3,67 31,430 30,310 4.148.067
04/09/2019 30,020 29,960 0,81 30,260 29,895 2.178.478
03/09/2019 30,310 29,720 -2,94 30,520 29,520 4.926.225
30/08/2019 30,790 30,620 0,26 31,100 30,490 3.055.902
29/08/2019 30,290 30,540 2,24 30,750 30,020 2.818.149
28/08/2019 29,560 29,870 0,57 29,920 29,260 3.243.114
27/08/2019 29,970 29,700 -0,10 29,980 29,440 3.982.449
26/08/2019 30,070 29,730 0,24 30,140 29,450 2.207.852
23/08/2019 30,560 29,660 -3,48 30,720 29,440 4.100.312
22/08/2019 30,990 30,730 -0,13 31,010 30,535 1.982.734
21/08/2019 30,800 30,770 0,95 31,020 30,670 1.798.146
20/08/2019 30,640 30,480 -0,59 30,840 30,410 4.914.263
19/08/2019 30,390 30,660 2,27 30,725 30,280 2.596.557
16/08/2019 29,520 29,980 2,39 30,040 29,310 2.860.740
15/08/2019 29,290 29,280 0,41 29,480 29,060 3.692.389
14/08/2019 29,610 29,160 -2,67 29,670 29,010 3.341.431
13/08/2019 29,430 29,960 1,94 30,930 29,210 6.533.267
12/08/2019 29,510 29,390 -1,18 29,647 29,240 4.517.722
09/08/2019 29,700 29,740 0,00 29,870 29,285 3.028.894
08/08/2019 29,380 29,740 1,64 29,870 29,380 6.096.377
07/08/2019 28,750 29,260 0,21 29,480 28,380 5.516.415
06/08/2019 28,640 29,200 2,24 29,550 28,570 5.740.088
05/08/2019 28,990 28,560 -3,58 29,000 28,410 5.147.965
02/08/2019 29,380 29,620 -0,03 29,660 28,800 5.687.440
01/08/2019 30,840 29,630 -3,80 30,990 29,510 7.946.317
31/07/2019 31,600 30,800 -2,56 31,615 30,520 7.474.445
30/07/2019 31,160 31,610 0,93 31,730 31,040 2.525.960
29/07/2019 31,600 31,320 -0,98 31,830 31,230 2.628.582
26/07/2019 31,480 31,630 0,60 31,740 31,290 2.823.089
25/07/2019 31,950 31,440 -1,53 32,080 31,390 4.159.848
24/07/2019 31,220 31,930 0,76 32,000 31,100 4.217.310
23/07/2019 30,700 31,690 3,43 31,800 30,700 4.185.596
22/07/2019 30,520 30,640 0,89 30,900 30,500 5.921.079
19/07/2019 30,530 30,370 0,23 30,910 30,340 3.193.068
18/07/2019 30,450 30,300 -0,95 30,540 30,040 5.789.324
17/07/2019 31,210 30,590 -2,21 31,295 30,590 3.560.106
16/07/2019 30,540 31,280 1,96 31,390 30,540 4.636.461
15/07/2019 30,980 30,680 -0,87 31,090 30,660 3.407.099
12/07/2019 30,360 30,950 1,94 31,210 30,100 8.435.058
11/07/2019 29,870 30,360 -2,85 30,450 29,440 17.206.435
10/07/2019 31,700 31,250 -1,01 31,800 30,910 8.275.479
09/07/2019 31,610 31,570 -0,82 31,720 31,200 6.413.099
08/07/2019 32,050 31,830 -0,81 32,130 31,705 3.428.851
05/07/2019 32,090 32,090 -0,53 32,180 31,680 1.965.785
03/07/2019 32,260 32,260 0,44 32,300 31,920 1.678.314
02/07/2019 32,540 32,120 -1,65 32,610 31,785 3.202.352
01/07/2019 32,920 32,660 0,21 33,090 32,370 4.254.930
28/06/2019 32,340 32,590 1,18 32,670 32,110 5.043.320
27/06/2019 32,020 32,210 0,81 32,300 31,835 3.400.991
26/06/2019 32,300 31,950 -0,59 32,330 31,915 3.026.004
25/06/2019 32,590 32,140 -1,44 32,750 32,010 4.030.086
24/06/2019 32,610 32,610 0,03 32,830 32,410 3.072.180
21/06/2019 33,010 32,600 -1,93 33,120 32,475 6.526.890
20/06/2019 32,940 33,240 2,59 33,240 32,555 6.642.378
19/06/2019 32,140 32,400 0,90 32,525 31,840 3.052.044
18/06/2019 31,600 32,110 2,46 32,240 31,480 3.996.586
17/06/2019 31,760 31,340 -0,98 31,785 31,300 2.562.812
14/06/2019 32,670 31,650 -3,30 32,680 31,130 3.518.102
13/06/2019 32,410 32,730 1,43 32,895 32,260 2.951.522
12/06/2019 32,430 32,270 -0,25 32,630 32,091 2.955.055
11/06/2019 32,910 32,350 -0,89 33,030 32,260 2.316.103
10/06/2019 32,430 32,640 1,18 32,770 32,330 2.189.980
07/06/2019 32,040 32,260 0,94 32,560 31,890 3.990.125
06/06/2019 32,230 31,960 -0,68 32,590 31,440 5.083.896
05/06/2019 31,870 32,180 1,26 32,230 31,250 3.691.239
04/06/2019 31,220 31,780 2,98 31,800 31,110 4.129.632
03/06/2019 30,010 30,860 0,88 31,105 30,010 5.780.251
31/05/2019 30,340 30,590 -0,42 30,900 29,980 7.008.403
30/05/2019 30,630 30,720 0,72 31,020 30,500 4.120.629
29/05/2019 30,300 30,500 0,39 30,760 30,110 4.150.842
28/05/2019 30,910 30,380 -1,56 31,130 30,310 6.972.004
24/05/2019 31,500 30,860 -1,53 31,650 30,715 5.881.443
23/05/2019 31,920 31,340 -51,24 32,720 31,020 4.817.804
22/05/2019 64,840 64,280 -1,12 65,220 64,260 1.493.969
21/05/2019 64,660 65,010 1,42 65,555 64,560 1.509.273
20/05/2019 63,200 64,100 -0,11 64,510 63,120 1.838.520
17/05/2019 64,230 64,170 -0,68 64,865 63,720 2.070.196
16/05/2019 64,750 64,610 0,45 65,590 64,450 1.790.916
15/05/2019 63,650 64,320 0,25 64,646 63,490 2.218.145
14/05/2019 63,850 64,160 0,60 64,770 63,750 1.691.599
13/05/2019 64,110 63,780 -2,83 64,290 63,150 2.763.989
10/05/2019 65,590 65,640 -0,56 66,050 64,430 2.373.124
09/05/2019 65,230 66,010 -0,26 66,370 64,905 2.204.297
08/05/2019 66,500 66,180 -0,48 66,900 66,040 2.532.916
07/05/2019 66,700 66,500 -2,15 67,043 65,710 4.206.879
06/05/2019 66,925 67,960 -4,11 68,175 66,910 3.925.213
03/05/2019 70,240 70,870 1,46 70,990 69,910 2.696.117
02/05/2019 69,160 69,850 0,84 69,880 68,780 2.597.901
01/05/2019 70,590 69,270 -1,81 70,820 68,960 2.258.933
30/04/2019 70,500 70,550 0,17 70,910 70,130 2.237.841
29/04/2019 71,420 70,430 -1,19 71,700 70,290 2.667.007
26/04/2019 71,030 71,280 0,45 71,340 70,810 1.580.123
25/04/2019 70,740 70,960 -0,55 71,320 69,910 1.787.400
24/04/2019 71,180 71,350 0,35 71,880 71,120 1.731.602
23/04/2019 69,560 71,100 1,43 71,370 69,520 1.997.323
22/04/2019 71,140 70,100 -1,38 71,440 69,770 2.429.392
18/04/2019 70,590 71,080 1,35 71,110 69,960 2.467.472
17/04/2019 69,850 70,130 0,88 70,360 69,640 1.667.957
16/04/2019 69,040 69,520 1,09 69,630 68,770 2.748.671
15/04/2019 69,360 68,770 -1,35 69,880 68,680 1.958.874
12/04/2019 68,770 69,710 1,80 69,795 68,220 3.088.570
11/04/2019 67,570 68,480 5,05 69,201 67,000 5.969.491
10/04/2019 64,580 65,190 0,34 65,330 64,100 2.713.587
09/04/2019 66,180 64,970 -2,43 66,180 64,870 2.337.202
08/04/2019 66,660 66,590 -0,12 67,090 66,420 1.701.531
05/04/2019 66,600 66,670 0,53 66,840 66,250 1.266.049
04/04/2019 66,010 66,320 0,76 66,550 65,830 1.070.314
03/04/2019 66,170 65,820 -0,29 66,590 65,670 2.025.992
02/04/2019 65,780 66,010 0,33 66,110 65,570 1.477.107
01/04/2019 64,950 65,790 2,30 65,860 64,530 2.076.967
29/03/2019 63,990 64,310 1,26 64,540 63,830 1.863.767
28/03/2019 62,820 63,510 1,26 63,645 62,710 1.224.307
27/03/2019 62,430 62,720 0,64 62,850 61,955 1.117.540
26/03/2019 62,230 62,320 0,68 62,370 61,710 929.000
25/03/2019 61,770 61,900 0,32 62,240 61,560 1.115.850
22/03/2019 63,470 61,700 -3,41 63,790 61,660 1.700.439
21/03/2019 62,550 63,880 2,00 63,970 62,270 1.230.788
20/03/2019 62,450 62,630 0,00 63,220 62,070 1.878.251
19/03/2019 63,460 62,630 -0,84 63,629 62,290 1.495.516
18/03/2019 62,350 63,160 1,41 63,190 62,350 1.308.023
15/03/2019 62,160 62,280 0,14 62,683 62,030 2.739.576
14/03/2019 62,560 62,190 -0,78 62,640 61,890 1.399.273
13/03/2019 62,200 62,680 0,82 62,810 62,170 1.662.658
12/03/2019 61,910 62,170 0,73 62,370 61,560 1.361.038
11/03/2019 61,430 61,720 0,47 61,800 61,400 1.628.138
08/03/2019 61,090 61,430 -0,15 61,600 60,580 1.883.633
07/03/2019 61,940 61,520 -0,82 62,011 61,000 2.134.600
06/03/2019 61,890 62,030 0,10 62,350 61,830 1.337.587
05/03/2019 62,690 61,970 -1,09 62,690 61,940 1.502.308
04/03/2019 62,230 62,650 0,67 62,690 61,750 2.186.270
01/03/2019 63,370 62,230 -1,13 63,630 61,790 2.773.955
28/02/2019 63,500 62,940 -0,91 63,500 62,850 1.883.788
27/02/2019 62,520 63,520 1,13 63,720 62,180 2.053.443
26/02/2019 62,920 62,810 -0,14 63,350 62,730 1.448.867
25/02/2019 62,990 62,900 0,38 63,020 62,670 1.115.265
22/02/2019 62,810 62,660 0,34 63,000 62,460 1.279.836
21/02/2019 62,120 62,450 0,56 62,835 62,000 1.892.189
20/02/2019 62,430 62,100 -0,58 62,570 61,710 2.385.294
19/02/2019 62,680 62,460 -0,81 62,883 62,320 2.664.751
15/02/2019 62,950 62,970 0,96 63,140 62,470 1.788.808
14/02/2019 62,620 62,370 -1,02 62,930 62,020 2.046.480
13/02/2019 63,000 63,010 0,24 63,285 62,610 2.043.359
12/02/2019 61,540 62,860 1,60 63,065 61,540 3.214.402
11/02/2019 60,950 61,870 1,96 61,900 60,950 2.391.447
08/02/2019 60,380 60,680 -0,12 60,910 59,810 2.660.919
07/02/2019 61,170 60,750 -1,25 61,530 60,280 2.989.818
06/02/2019 61,350 61,520 -0,16 62,120 61,209 2.096.592
05/02/2019 60,030 61,620 0,33 61,650 60,030 1.852.311
04/02/2019 60,730 61,420 1,44 61,420 60,370 1.867.427
01/02/2019 60,730 60,550 0,15 61,200 60,050 2.858.485
31/01/2019 60,140 60,460 0,45 60,860 59,800 8.741.897
30/01/2019 59,870 60,190 0,37 60,525 59,320 2.263.240
29/01/2019 59,600 59,970 0,98 60,290 59,400 2.374.318
28/01/2019 58,800 59,390 -0,24 59,700 58,390 3.798.188
25/01/2019 59,280 59,530 1,22 59,770 59,100 2.483.177
24/01/2019 58,950 58,810 -0,15 59,220 58,363 3.209.647
23/01/2019 58,450 58,900 -0,34 59,780 58,360 2.950.399
22/01/2019 58,710 59,100 -0,42 59,660 58,680 4.713.245
18/01/2019 57,990 59,350 3,51 59,380 57,620 5.083.612
17/01/2019 55,450 57,340 5,95 57,594 54,880 6.357.848
16/01/2019 54,740 54,120 -0,86 55,190 54,020 3.784.182
15/01/2019 54,080 54,590 0,96 54,920 54,000 2.241.545
14/01/2019 54,500 54,070 -1,40 54,860 54,050 2.497.324
11/01/2019 54,280 54,840 0,66 54,965 54,190 1.641.274
10/01/2019 53,510 54,480 1,09 54,609 53,320 1.965.739
09/01/2019 54,100 53,890 0,28 54,680 53,260 2.813.175
08/01/2019 52,910 53,740 2,60 53,790 52,090 2.596.758
07/01/2019 51,520 52,380 0,73 53,060 51,200 3.516.291
04/01/2019 50,910 52,000 4,10 52,370 50,690 2.231.914
03/01/2019 50,950 49,950 -2,84 51,410 49,690 3.452.990
02/01/2019 51,310 51,410 -1,68 52,170 50,825 2.935.643
31/12/2018 52,340 52,290 0,44 52,720 51,670 1.938.127
28/12/2018 52,270 52,060 -0,13 52,750 51,710 1.769.709
27/12/2018 50,770 52,130 1,03 52,130 50,260 1.788.643
26/12/2018 49,700 51,600 4,54 51,630 49,210 2.798.591
24/12/2018 50,240 49,360 -2,12 50,400 49,310 1.409.909
21/12/2018 50,970 50,430 -0,28 51,940 50,200 4.600.816
20/12/2018 51,190 50,570 -1,77 51,680 49,980 3.339.637
19/12/2018 52,420 51,480 -1,45 53,120 51,075 3.258.007
18/12/2018 53,330 52,240 -1,38 53,610 51,820 3.113.627
17/12/2018 53,830 52,970 -1,67 54,210 52,550 3.134.769
14/12/2018 54,070 53,870 -1,57 54,890 53,790 2.022.863
13/12/2018 55,240 54,730 -0,07 55,400 54,290 2.058.153
12/12/2018 55,880 54,770 -0,22 56,355 54,720 2.167.024
11/12/2018 55,470 54,890 0,49 55,830 54,420 1.837.881
10/12/2018 55,370 54,620 -1,14 56,140 53,580 3.224.654
07/12/2018 57,070 55,250 -3,58 57,720 55,120 3.255.757
06/12/2018 56,420 57,300 0,05 57,350 55,450 2.793.996
04/12/2018 58,610 57,270 -4,12 59,630 57,090 3.843.409
03/12/2018 60,000 59,730 0,79 60,450 58,620 3.125.882
30/11/2018 59,450 59,260 0,00 59,780 58,640 3.071.351
29/11/2018 58,890 59,260 0,32 59,840 58,650 2.454.811
28/11/2018 57,400 59,070 3,04 59,080 56,530 4.605.140
27/11/2018 57,210 57,330 -0,52 57,640 56,940 3.461.025
26/11/2018 56,500 57,630 3,17 57,685 56,210 3.075.253
23/11/2018 55,840 55,860 -1,53 56,420 55,400 1.243.353
21/11/2018 55,550 56,730 2,44 57,330 55,212 3.211.074
20/11/2018 57,030 55,380 -3,65 57,460 55,015 4.297.766
19/11/2018 57,520 57,480 -0,12 58,290 57,315 6.177.528
16/11/2018 57,090 57,550 0,95 57,920 56,730 5.518.731
15/11/2018 55,520 57,010 2,06 57,230 54,510 4.224.967
14/11/2018 55,210 55,860 2,10 56,580 54,960 5.628.369
13/11/2018 54,260 54,710 1,09 55,090 54,220 2.784.650
12/11/2018 54,810 54,120 -1,17 54,870 53,990 3.990.463
09/11/2018 54,610 54,760 -0,67 55,150 54,090 4.097.701
08/11/2018 54,670 55,130 0,80 55,240 54,446 2.811.151
07/11/2018 54,020 54,690 2,22 54,760 53,680 2.416.856
06/11/2018 52,500 53,500 1,63 53,670 52,400 2.162.397
05/11/2018 52,750 52,640 -0,23 53,035 52,300 2.893.993
02/11/2018 52,160 52,760 1,83 52,890 52,090 3.179.453
01/11/2018 51,630 51,810 0,78 51,970 50,680 2.632.485
31/10/2018 51,810 51,410 0,18 52,020 51,190 3.187.112
30/10/2018 49,600 51,320 4,22 51,400 49,390 3.219.049
29/10/2018 49,970 49,240 -0,22 50,340 48,650 2.982.648
26/10/2018 48,480 49,350 0,08 50,160 48,010 3.508.047
25/10/2018 49,180 49,310 1,34 49,760 48,910 2.745.362
24/10/2018 50,280 48,660 -3,41 50,480 48,580 3.462.944
23/10/2018 50,500 50,380 -2,25 51,000 49,620 3.271.705
22/10/2018 52,240 51,540 -0,88 52,630 51,120 3.280.002
19/10/2018 52,560 52,000 -1,03 53,000 51,670 2.628.762
18/10/2018 52,550 52,540 -0,21 53,300 51,930 3.693.802
17/10/2018 52,960 52,650 -0,57 53,090 52,120 2.087.003
16/10/2018 51,610 52,950 0,53 53,120 50,910 5.389.951
15/10/2018 51,940 52,670 1,15 53,060 51,940 3.099.694
12/10/2018 52,070 52,070 1,60 52,200 50,890 4.954.092
11/10/2018 51,610 51,250 -0,81 53,070 50,730 6.658.302
10/10/2018 52,700 51,670 -7,14 55,200 51,480 13.220.148
09/10/2018 56,780 55,640 -1,83 57,010 55,640 5.438.201
08/10/2018 56,250 56,680 0,34 57,060 55,650 4.464.650
05/10/2018 56,860 56,490 -0,53 57,230 55,910 3.218.783
04/10/2018 57,860 56,790 -2,22 58,320 56,180 3.751.799
03/10/2018 58,000 58,080 0,38 58,720 57,920 2.346.945
02/10/2018 57,850 57,860 -0,16 58,470 57,615 2.064.065
01/10/2018 58,430 57,950 -0,12 58,660 57,580 1.933.266
28/09/2018 58,010 58,020 -0,09 58,220 57,680 2.355.195
27/09/2018 57,970 58,070 0,52 58,740 57,690 1.564.079
26/09/2018 58,260 57,770 -0,38 58,360 57,670 1.320.893
25/09/2018 57,760 57,990 0,50 58,150 57,360 1.368.189
24/09/2018 58,520 57,700 -2,04 58,680 56,980 2.090.422
21/09/2018 59,050 58,900 0,32 59,500 58,730 2.389.175
20/09/2018 58,440 58,710 0,84 58,810 58,160 1.420.570
19/09/2018 58,000 58,220 0,24 58,650 57,955 1.640.499
18/09/2018 57,690 58,080 0,64 58,330 56,890 1.857.914

Mas noticias

publicidad
publicidad