Mercados españoles cerrados

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
67,57+0,07 (+0,10%)
Al cierre: 04:00PM EDT
67,50 -0,07 (-0,10%)
Después del cierre: 07:47PM EDT
Intervalo de fechas:
21 abr 2023 - 21 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202467,6768,1067,3067,5767,573.785.000
18 abr 202468,9069,0367,3667,5067,503.583.500
17 abr 202469,2369,2367,8868,4868,484.217.200
16 abr 202469,6169,8168,6568,7968,793.976.200
15 abr 202471,3171,4769,1169,3969,394.439.800
12 abr 202469,5470,9769,2570,4570,456.027.000
11 abr 202472,3373,4369,4569,8869,8811.051.700
10 abr 202475,5775,6774,5374,7474,746.406.000
09 abr 202476,2476,5874,6875,9075,904.195.600
08 abr 202476,3276,6675,8175,8975,893.104.600
05 abr 202475,5676,8775,4776,6376,633.697.800
04 abr 202476,8977,1375,0775,1775,173.975.200
03 abr 202476,1476,6775,9776,3576,353.209.200
02 abr 202476,5576,9476,1576,3076,303.251.500
01 abr 202477,1277,1476,1976,5976,592.835.900
28 mar 202477,3878,2977,0377,1477,143.016.900
27 mar 202477,4177,5176,6177,2877,282.516.100
26 mar 202477,1577,4776,7376,7876,782.189.400
25 mar 202477,8777,9676,7177,0177,012.768.600
22 mar 202478,6178,6577,8378,1078,102.344.900
21 mar 202477,6079,0477,6078,4278,423.061.100
20 mar 202476,4577,7375,9877,6677,663.538.600
19 mar 202475,6076,3175,4176,2176,212.924.800
18 mar 202475,7576,7475,5975,7075,703.342.600
15 mar 202475,0575,6474,7275,0375,0310.806.700
14 mar 202475,6975,7574,6175,2775,272.885.600
13 mar 202475,3175,5074,8175,0475,042.590.700
12 mar 202474,4675,4474,2975,2675,262.407.000
11 mar 202475,6375,6673,6974,3274,323.279.600
08 mar 202476,1376,5975,5675,6375,633.217.200
07 mar 202474,8876,2574,8075,9475,943.853.600
06 mar 202474,1675,0473,7674,3274,323.614.700
05 mar 202474,4875,3474,1374,3474,343.655.200
04 mar 202473,6675,8173,6574,7974,795.814.500
01 mar 202473,0073,0372,1072,8472,843.268.300
29 feb 202473,6673,9972,4773,0173,014.778.700
28 feb 202473,1573,6072,8573,5673,562.182.900
27 feb 202473,1573,2772,7473,1573,153.271.200
26 feb 202472,1973,1971,9873,0073,005.156.400
23 feb 202472,4072,6071,6172,1872,182.444.600
22 feb 202470,8472,2870,7572,0672,064.971.800
21 feb 202470,1970,5069,9070,3370,331.981.700
20 feb 202470,4070,5469,6270,0870,083.099.400
16 feb 202470,3070,6770,0570,2470,243.083.300
15 feb 202470,1370,3669,5170,1570,152.537.300
14 feb 202469,3370,1869,1770,1370,132.716.500
13 feb 202469,3769,5768,4668,9268,923.738.300
12 feb 202469,8970,2769,6770,0170,012.891.000
09 feb 202469,3070,0669,1670,0270,022.694.400
08 feb 202469,4969,7169,0069,2669,262.659.300
07 feb 202470,0970,3369,3969,4669,463.212.700
06 feb 202469,4669,7268,9769,4869,483.516.800
05 feb 202470,5270,7169,3269,4669,463.752.600
02 feb 202469,9370,9569,7470,6570,654.296.700
01 feb 202468,5569,8467,9669,8469,844.623.900
31 ene 202468,5669,0667,9168,2368,2311.905.200
31 ene 20240.39 Dividendo
30 ene 202468,3469,1568,2369,1168,723.418.900
29 ene 202468,1168,6267,5968,6068,214.167.900
26 ene 202469,0769,2068,2868,4068,013.561.100
25 ene 202469,1669,5768,6869,2168,823.854.000
24 ene 202469,8669,9968,6268,8468,453.771.000
23 ene 202470,0270,1068,8969,5169,124.129.800
22 ene 202469,6069,9468,6469,9169,525.142.400
19 ene 202468,0869,5167,8069,3468,957.806.900
18 ene 202466,0468,6965,4067,9367,5512.793.100
17 ene 202463,7764,2563,2163,3863,025.729.100
16 ene 202463,4063,8363,2663,7763,414.559.000
12 ene 202463,5363,6162,9763,5263,163.452.000
11 ene 202463,0063,4262,5963,3763,014.359.300
10 ene 202462,6863,1562,4963,0862,723.088.100
09 ene 202461,6062,6361,3362,5362,183.552.400
08 ene 202462,1762,5562,0062,4762,123.756.900
05 ene 202461,9262,2761,6661,9861,632.858.300
04 ene 202462,0862,4861,9062,1961,843.240.000
03 ene 202463,4563,5362,0662,0861,734.012.700
02 ene 202464,2864,7163,3063,5563,193.291.600
29 dic 202364,8065,1064,4964,7764,402.716.200
28 dic 202365,3965,3964,8064,8464,472.179.200
27 dic 202365,6465,6665,2665,3464,972.363.800
26 dic 202365,5765,6665,3065,4565,081.709.900
22 dic 202365,3565,5865,1965,3464,972.044.600
21 dic 202365,0565,4264,8465,0964,722.464.400
20 dic 202364,7665,3364,5364,6464,283.250.800
19 dic 202364,6965,0364,4764,6964,322.407.200
18 dic 202364,5364,7364,1064,6364,273.152.600
15 dic 202364,1964,2763,6164,1663,808.237.100
14 dic 202363,6364,2963,0264,2363,874.767.900
13 dic 202363,9264,1963,0564,0463,683.507.600
12 dic 202363,5263,9363,3763,8863,523.857.500
11 dic 202362,4063,3962,3763,3562,994.071.500
08 dic 202362,3162,4762,0062,2961,943.136.700
07 dic 202362,4162,6061,9062,3662,013.530.200
06 dic 202361,0562,2061,0562,1361,785.305.400
05 dic 202360,5060,9160,1660,7560,413.006.300
05 dic 20230.38 Dividendo
04 dic 202360,4461,0460,3260,9760,252.763.200
01 dic 202359,7860,8359,7860,8260,102.774.200
30 nov 202359,9960,1759,4959,9759,264.164.400
29 nov 202360,1360,4059,4759,6458,932.654.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...