Mercados españoles cerrados

Fastenal Company (FAS.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
58,02-1,27 (-2,14%)
Al cierre: 08:07AM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202458,0258,0258,0258,0258,02-
13 jun 202459,2959,2959,2959,2959,29-
12 jun 202458,7958,7958,7958,7958,79-
11 jun 202458,6158,6158,6158,6158,61-
10 jun 202459,2059,2059,2059,2059,20-
07 jun 202458,8058,8058,8058,8058,80-
06 jun 202459,7059,7458,4158,4158,41924
05 jun 202459,1259,1259,1259,1259,12-
04 jun 202458,7858,9058,7858,9058,9060
03 jun 202460,7960,7960,7960,7960,79-
31 may 202459,7359,7359,7359,7359,73-
30 may 202459,3059,5459,3059,5459,54600
29 may 202459,4459,4459,4459,4459,44-
28 may 202460,2260,2960,2260,2960,29150
27 may 202460,4960,4960,4960,4960,495
24 may 202460,7160,7160,5660,6160,6148
23 may 202461,5561,5561,5561,5561,55-
22 may 202460,9161,5960,9161,5961,59132
21 may 202461,2061,2060,9360,9360,9331
20 may 202460,8961,3060,8961,3061,3020
17 may 202461,3361,3361,3361,3361,33-
16 may 202461,3961,3961,3961,3961,39-
15 may 202461,9761,9761,9761,9761,97-
14 may 202462,2862,2862,2862,2862,28-
13 may 202462,9562,9562,9562,9562,951
10 may 202462,6862,6862,6862,6862,68-
09 may 202461,9361,9361,9361,9361,93-
08 may 202461,7161,7161,7161,7161,71-
07 may 202461,8461,8461,8461,8461,84-
06 may 202463,5463,5463,5463,5463,5482
03 may 202463,4363,7563,4363,7563,7524
02 may 202463,5664,2863,5664,2864,2836
30 abr 202463,7663,7963,7663,7963,794
29 abr 202463,5663,9263,5663,9263,9215
26 abr 202463,0363,0363,0363,0363,03-
25 abr 202463,4763,4763,4763,4763,47-
24 abr 202462,6362,6362,6362,6362,63-
24 abr 20240.39 Dividendo
23 abr 202463,1663,1663,1663,1662,77-
22 abr 202463,3863,3863,3863,3862,99-
19 abr 202463,0363,3563,0363,3562,964
18 abr 202464,0964,0963,3963,3963,0010
17 abr 202464,6364,6364,6364,6364,23-
16 abr 202465,1165,1165,1065,1064,70-
15 abr 202466,5566,5565,2665,2664,8610
12 abr 202465,2065,6765,2065,6765,2638
11 abr 202469,4069,4065,6465,6465,23460
10 abr 202469,7869,7869,7869,7869,351
09 abr 202469,7370,0969,7370,0969,6610
08 abr 202470,4870,4870,4870,4870,04-
05 abr 202469,3170,3569,3170,3569,9220
04 abr 202470,2970,2970,2970,2969,86-
03 abr 202470,5470,6970,5470,6970,2560
02 abr 202471,1771,1770,9570,9570,5144
28 mar 202471,2471,2471,2471,2470,80-
27 mar 202470,8571,1070,8571,1070,6630
26 mar 202471,0071,0071,0071,0070,56-
25 mar 202472,3272,4771,1671,1670,72336
22 mar 202472,3372,3372,3372,3371,88-
21 mar 202471,1072,4771,1072,4772,0298
20 mar 202470,0370,0370,0370,0369,60-
19 mar 202469,5469,5469,5469,5469,11-
18 mar 202468,9968,9968,9968,9968,56-
15 mar 202469,0869,1169,0869,1168,68-
14 mar 202468,6068,6068,6068,6068,18-
13 mar 202468,8268,8268,8268,8268,40-
12 mar 202468,0368,0368,0368,0367,61-
11 mar 202469,1769,1767,7267,7267,30102
08 mar 202469,2969,4469,2969,4469,0120
07 mar 202468,0268,0268,0268,0267,60-
06 mar 202468,4368,4368,4368,4368,01-
05 mar 202468,8268,8268,8268,8268,40-
04 mar 202467,0767,2667,0767,2366,81170
01 mar 202467,5667,5667,5667,5667,14-
29 feb 202467,8167,8167,8167,8167,39-
28 feb 202467,5267,5267,5267,5267,10-
27 feb 202467,1867,3967,1867,2866,8664
26 feb 202466,5367,1266,5367,1266,7110
23 feb 202466,5366,6766,5366,6766,2675
22 feb 202465,1165,2565,1165,2564,851
21 feb 202464,7464,7464,7464,7464,34-
20 feb 202465,0465,0465,0465,0464,64-
19 feb 202465,0865,0865,0865,0864,68-
16 feb 202465,1265,1265,1265,1264,72-
15 feb 202465,2965,2964,8864,8864,4810
14 feb 202464,3364,3364,3364,3363,93-
13 feb 202464,9164,9164,9164,9164,51-
12 feb 202464,8065,1764,8065,1764,77153
09 feb 202464,1764,1764,1764,1763,77-
08 feb 202464,3564,3564,3564,3563,95-
07 feb 202464,4864,4864,4864,4864,08-
06 feb 202464,5564,5564,5564,5564,15-
05 feb 202465,4465,4465,4465,4465,04-
02 feb 202464,4364,8764,4364,8764,47198
01 feb 202463,1563,1563,1563,1562,76-
31 ene 202463,6963,6963,6963,6963,30-
31 ene 20240.39 Dividendo
30 ene 202463,3563,8063,3563,8063,0210
29 ene 202462,9662,9662,9662,9662,19-
26 ene 202463,7263,7663,7263,7662,982
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...