Mercados españoles cerrados

Fastenal Co (FAS.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
59,38-0,03 (-0,05%)
Al cierre: 08:04AM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202459,3859,3859,3859,3859,38-
27 jun 202459,4159,4159,4159,4159,41-
26 jun 202460,3760,3760,3760,3760,37-
25 jun 202460,7760,7760,7760,7760,77-
24 jun 202460,8860,8860,8860,8860,88-
21 jun 202460,5960,5960,5960,5960,59-
20 jun 202460,3260,3260,3260,3260,32-
19 jun 202460,3260,3260,3260,3260,32-
18 jun 202459,9860,1259,9860,1260,12178
17 jun 202458,7858,7858,7858,7858,78-
14 jun 202458,2558,2558,2558,2558,25-
13 jun 202459,2959,2959,2959,2959,29-
12 jun 202459,0159,0159,0159,0159,01-
11 jun 202459,0159,0159,0159,0159,01-
10 jun 202459,2259,2259,0759,0759,0720
07 jun 202459,0159,0159,0159,0159,01-
06 jun 202459,7059,7059,7059,7059,70-
05 jun 202459,1259,1259,1259,1259,12-
04 jun 202459,1059,1059,1059,1059,10-
03 jun 202460,7760,7760,7760,7760,77-
31 may 202459,7159,7159,7159,7159,71-
30 may 202459,7159,7159,7159,7159,71-
29 may 202459,7259,7259,7259,7259,72-
28 may 202460,4960,4960,4960,4960,49-
27 may 202460,4960,4960,4960,4960,49-
24 may 202460,9960,9960,9960,9960,99-
23 may 202461,5761,5761,5761,5761,57-
22 may 202461,2761,2761,2761,2761,27-
21 may 202461,2761,2761,2761,2761,27-
20 may 202461,2761,2761,2761,2761,27-
17 may 202461,6961,6961,6961,6961,69-
16 may 202461,7761,7761,7761,7761,77-
15 may 202462,3362,3362,3362,3362,33-
14 may 202462,6562,6562,6562,6562,65-
13 may 202462,9463,2962,9463,2963,2995
10 may 202462,6962,6962,6962,6962,69-
09 may 202462,0862,0862,0862,0862,08-
08 may 202462,0862,0862,0862,0862,08-
07 may 202462,2562,2562,2562,2562,25-
06 may 202463,7763,7763,7763,7763,77-
03 may 202463,7763,7763,7763,7763,77-
02 may 202463,7763,7763,7763,7763,77-
30 abr 202463,7763,7763,7763,7763,77-
29 abr 202463,5663,5663,5663,5663,56-
26 abr 202463,4763,4763,4763,4763,47-
25 abr 202463,4763,4763,4763,4763,47-
24 abr 202462,9962,9962,9962,9962,99-
24 abr 20240.39 Dividendo
23 abr 202463,4563,4563,4563,4563,06-
22 abr 202463,4563,4563,4563,4563,06-
19 abr 202463,4563,4563,4563,4563,06-
18 abr 202464,4664,4664,4664,4664,06-
17 abr 202465,0265,0265,0265,0264,62-
16 abr 202465,4665,4665,4665,4665,06-
15 abr 202466,1466,1466,1466,1465,73-
12 abr 202465,0665,0665,0665,0664,66-
11 abr 202469,7469,7464,9764,9764,5736
10 abr 202470,0870,0870,0870,0869,65-
09 abr 202470,0870,0870,0870,0869,65-
08 abr 202470,4970,4970,4970,4970,06-
05 abr 202469,6069,6069,6069,6069,17-
04 abr 202470,6170,6170,6170,6170,18-
03 abr 202470,8870,8870,6170,6170,189
02 abr 202471,2571,2571,2571,2570,81-
28 mar 202471,2571,2571,2571,2570,81-
27 mar 202471,1571,1571,1571,1570,71-
26 mar 202471,1571,1571,1571,1570,71-
25 mar 202472,3372,3372,3372,3371,89-
22 mar 202472,3372,3372,3372,3371,89-
21 mar 202471,1171,1171,1171,1170,67-
20 mar 202470,0070,0070,0070,0069,57-
19 mar 202469,5569,5569,5569,5569,12-
18 mar 202469,0969,0969,0969,0968,67-
15 mar 202469,0969,0969,0969,0968,67-
14 mar 202468,7668,7668,7668,7668,34-
13 mar 202468,8068,8068,8068,8068,38-
12 mar 202468,1768,1768,1768,1767,75-
11 mar 202469,1769,1769,1769,1768,74-
08 mar 202469,3169,3169,3169,3168,88-
07 mar 202468,1668,1668,1668,1667,74-
06 mar 202468,5568,5568,5568,5568,13-
05 mar 202468,8068,8068,8068,8068,38-
04 mar 202467,2367,2367,2367,2366,82-
01 mar 202467,7067,7067,7067,7067,28-
29 feb 202467,8167,8167,8167,8167,39-
28 feb 202467,5367,5367,5367,5367,11-
27 feb 202467,1867,1867,1867,1866,77-
26 feb 202466,5666,5666,5666,5666,15-
23 feb 202466,5066,5066,5066,5066,09-
22 feb 202465,0965,0965,0965,0964,69-
21 feb 202464,8864,8864,8864,8864,48-
20 feb 202465,1365,1365,1365,1364,73-
19 feb 202465,2265,2265,2265,2264,82-
16 feb 202465,2565,2565,2565,2564,85-
15 feb 202465,2965,2965,2965,2964,89-
14 feb 202464,4664,4664,4664,4664,06-
13 feb 202464,8964,8964,8964,8964,49-
12 feb 202464,8064,8064,8064,8064,40-
09 feb 202464,3164,3164,3164,3163,91-
08 feb 202464,4964,4964,4964,4964,09-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...