Mercados españoles abiertos en 6 hrs 56 min

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
73,00+0,82 (+1,14%)
Al cierre: 04:00PM EST
72,60 -0,40 (-0,55%)
Después del cierre: 06:49PM EST
Intervalo de fechas:
26 feb 2023 - 26 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 feb 202472,1973,1871,9873,0073,005.129.288
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
28 nov 202360,8360,9759,8359,9059,192.957.500
27 nov 202360,6761,0560,6060,9560,232.537.100
24 nov 202360,9561,1760,8360,9660,24895.600
22 nov 202360,8861,0260,5660,8760,152.024.800
21 nov 202360,9861,0260,6560,7059,982.134.600
20 nov 202360,7061,0860,3160,9260,202.662.500
17 nov 202360,8860,9560,5460,7560,032.414.400
16 nov 202360,3960,8660,2260,6659,943.158.900
15 nov 202361,1061,2560,0360,1159,403.207.200
14 nov 202360,2461,1060,0761,0060,283.413.900
13 nov 202359,9160,1959,5459,6458,931.990.100
10 nov 202359,5260,0559,3560,0159,303.124.300
09 nov 202359,6059,7659,0459,1358,432.586.200
08 nov 202359,2859,6059,0059,2658,562.947.500
07 nov 202358,5659,2258,2859,0258,322.926.000
06 nov 202359,3259,3258,2358,7258,023.990.400
03 nov 202360,2860,4659,6859,8059,094.102.500
02 nov 202359,1060,3459,1059,8659,153.768.700
01 nov 202358,4859,1458,0458,9158,213.873.400
31 oct 202358,1858,9358,1558,3457,654.922.400
30 oct 202357,9358,5057,5658,2357,543.645.100
27 oct 202357,0658,1557,0657,6156,934.013.300
26 oct 202357,1457,9957,0157,2456,563.613.700
25 oct 202357,1057,2256,4157,0856,403.646.600
25 oct 20230.35 Dividendo
24 oct 202357,8058,2457,1357,5856,552.957.000
23 oct 202357,7258,0257,3357,3856,362.600.000
20 oct 202358,6058,8457,4757,6156,583.880.900
19 oct 202359,2659,4358,2658,5357,493.802.500
18 oct 202360,0060,1558,7558,7957,744.022.000
17 oct 202359,8360,0859,3560,0658,993.629.000
16 oct 202360,3760,6759,3959,8858,814.869.700
13 oct 202360,7160,9359,5360,1259,056.601.100
12 oct 202358,7060,6958,0060,2259,1514.540.000
11 oct 202355,7456,1655,4256,0155,015.526.000
10 oct 202356,5756,5855,7155,8554,853.925.100
09 oct 202356,0056,7856,0056,4755,462.933.700
06 oct 202354,7956,4754,7656,1255,123.725.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...