Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

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

-0,64-1,93 %
32,60

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
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 5.859.734
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 2.434.416
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 2,24 69,795 68,220 3.088.570
11/04/2019 67,570 68,185 4,59 69,201 67,000 4.633.757
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 1.788.221
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 5.078.303
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 1.926.091
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 3.208.151
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
17/09/2018 57,740 57,710 -0,09 58,180 57,215 2.076.744
14/09/2018 59,070 57,760 -2,10 59,380 57,430 3.166.583
13/09/2018 59,180 59,000 0,41 59,200 58,750 1.064.742
12/09/2018 59,030 58,760 -0,61 59,030 58,150 1.474.057
11/09/2018 58,250 59,120 1,63 59,550 58,050 2.237.991
10/09/2018 57,410 58,170 1,70 58,400 57,210 2.037.230
07/09/2018 58,910 57,200 -3,07 58,910 56,770 3.720.530
06/09/2018 59,080 59,010 -0,14 59,420 58,460 1.885.226
05/09/2018 58,920 59,090 0,08 59,440 58,650 1.472.646
04/09/2018 58,050 59,040 1,17 59,530 58,050 2.695.409
31/08/2018 58,070 58,360 0,33 58,760 58,070 2.134.280
30/08/2018 58,640 58,170 -1,09 59,070 57,870 1.968.820
29/08/2018 58,770 58,810 0,10 59,150 58,540 1.529.910
28/08/2018 59,150 58,750 -0,46 59,230 58,510 2.397.653
27/08/2018 59,780 59,020 -0,77 59,950 58,840 2.646.183
24/08/2018 60,420 59,480 -1,44 60,440 59,040 3.120.220
23/08/2018 60,710 60,350 -0,64 60,920 60,160 1.663.574
22/08/2018 60,760 60,740 -0,21 60,940 60,460 1.232.636
21/08/2018 60,310 60,870 1,21 61,140 60,070 1.570.471
20/08/2018 59,410 60,140 1,06 60,790 58,690 2.266.135
17/08/2018 59,260 59,510 0,34 59,794 59,260 1.513.812
16/08/2018 58,710 59,310 1,54 59,740 58,470 2.329.816
15/08/2018 57,980 58,410 0,12 58,520 57,560 1.748.294
14/08/2018 57,490 58,340 1,74 58,600 57,300 1.879.506
13/08/2018 57,910 57,340 -0,64 58,120 57,300 1.583.163
10/08/2018 57,350 57,710 0,35 57,880 56,940 1.430.494
09/08/2018 57,960 57,510 -0,48 58,550 57,450 1.320.101
08/08/2018 57,260 57,790 0,87 57,900 56,790 1.386.416
07/08/2018 56,860 57,290 0,95 57,520 56,540 1.458.547
06/08/2018 55,950 56,750 0,87 57,040 55,730 2.117.925
03/08/2018 56,610 56,260 -0,28 56,870 56,020 1.237.421
02/08/2018 55,350 56,420 1,35 56,830 55,150 2.111.840
01/08/2018 56,880 55,670 -2,21 57,050 55,230 3.147.338
31/07/2018 56,370 56,930 1,52 57,130 56,130 2.101.652
30/07/2018 56,560 56,080 -0,76 56,896 55,850 2.232.442
27/07/2018 56,750 56,510 -0,42 57,125 56,210 1.745.761
26/07/2018 57,730 56,750 -1,34 58,100 56,640 2.413.757
25/07/2018 56,600 57,520 1,59 57,620 56,500 2.469.242
24/07/2018 57,100 56,620 -2,21 58,039 56,460 2.860.102
23/07/2018 57,470 57,900 0,77 58,470 57,390 2.587.687
20/07/2018 56,700 57,460 1,13 57,690 56,240 2.709.649
19/07/2018 56,200 56,820 0,67 57,340 55,890 3.560.455
18/07/2018 56,290 56,440 0,89 56,810 55,550 2.956.842
17/07/2018 55,370 55,940 0,92 56,030 55,070 2.163.500
16/07/2018 55,280 55,430 0,34 55,510 54,720 2.795.954
13/07/2018 55,520 55,240 -0,14 56,190 54,825 5.185.604
12/07/2018 54,620 55,320 1,49 55,440 54,370 6.208.801
11/07/2018 52,340 54,510 10,05 56,420 50,820 26.289.606
10/07/2018 49,620 49,530 -0,18 49,990 49,140 4.672.528
09/07/2018 48,280 49,620 2,92 49,940 48,090 4.094.998
06/07/2018 48,050 48,210 0,27 48,680 47,840 3.985.226
05/07/2018 48,020 48,080 0,82 48,200 47,370 3.670.783
03/07/2018 48,110 47,690 -0,65 48,335 47,450 2.686.464
02/07/2018 47,600 48,000 -0,27 48,350 47,560 3.659.715
29/06/2018 48,920 48,130 -1,27 49,590 48,100 4.115.412
28/06/2018 48,830 48,750 0,08 49,640 48,305 2.801.580
27/06/2018 49,040 48,710 -1,44 50,030 48,690 2.706.824
26/06/2018 50,070 49,420 -0,86 50,290 49,280 2.261.838

Mas noticias

publicidad
publicidad