Mercados españoles cerrados

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
63,05-1,24 (-1,93%)
Al cierre: 04:00PM EDT
63,22 +0,17 (+0,27%)
Después del cierre: 06:39PM EDT
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202462,9963,3261,8763,0563,053.619.900
13 jun 202463,8364,4163,6064,2964,292.346.300
12 jun 202463,8064,6663,6564,5364,532.093.300
11 jun 202463,1063,3062,8063,2763,273.376.000
10 jun 202463,9563,9663,1863,3863,383.152.100
07 jun 202464,1664,5763,7463,8963,892.684.100
06 jun 202464,0464,4163,2564,0164,013.275.200
05 jun 202464,4265,3263,8965,1965,193.011.700
04 jun 202464,0864,8763,8764,3464,342.520.500
03 jun 202465,9166,0263,7964,3164,314.038.300
31 may 202464,9266,0264,3465,9865,9812.148.900
30 may 202464,6564,8964,1364,8664,863.603.300
29 may 202464,1764,6863,8664,4564,453.663.300
28 may 202465,7865,9264,6164,7664,762.758.600
24 may 202465,9266,2765,4966,0266,022.752.600
23 may 202466,8066,9065,5265,8065,802.482.800
22 may 202466,1966,8766,1366,6666,663.464.500
21 may 202466,4166,6665,9066,3166,312.362.400
20 may 202466,4266,7266,2666,6666,662.088.200
17 may 202466,6266,9965,9566,4266,422.835.500
16 may 202466,9367,0266,2366,8166,812.882.300
15 may 202467,2367,7766,7966,9866,983.174.000
14 may 202467,4267,7967,0667,2367,232.135.900
13 may 202468,0068,2067,0767,3667,362.188.700
10 may 202467,7068,0367,5467,8867,882.011.500
09 may 202467,0467,7966,8167,6267,622.646.900
08 may 202466,1266,8265,9266,7866,783.945.300
07 may 202467,0167,4366,3866,4166,414.535.200
06 may 202468,2668,3366,7166,7466,745.403.600
03 may 202468,5068,9568,0268,4368,432.592.900
02 may 202468,5168,5767,4668,0968,093.080.500
01 may 202467,9468,7867,7368,1868,183.335.400
30 abr 202468,4668,6467,9067,9467,943.076.800
29 abr 202468,5868,8268,0468,4868,482.823.200
26 abr 202467,7568,6067,6868,1768,172.802.000
25 abr 202467,7568,4166,9668,1468,142.711.300
24 abr 202466,8768,2166,7967,7467,743.087.400
24 abr 20240.39 Dividendo
23 abr 202467,9668,1567,4667,5167,123.659.600
22 abr 202467,8167,9567,2067,4567,062.868.600
19 abr 202467,6768,1067,3067,5767,183.785.000
18 abr 202468,9069,0367,3667,5067,113.583.500
17 abr 202469,2369,2367,8868,4868,084.217.200
16 abr 202469,6169,8168,6568,7968,393.976.200
15 abr 202471,3171,4769,1169,3968,994.439.800
12 abr 202469,5470,9769,2570,4570,046.027.000
11 abr 202472,3373,4369,4569,8869,4811.051.700
10 abr 202475,5775,6774,5374,7474,316.406.000
09 abr 202476,2476,5874,6875,9075,464.195.600
08 abr 202476,3276,6675,8175,8975,453.104.600
05 abr 202475,5676,8775,4776,6376,193.697.800
04 abr 202476,8977,1375,0775,1774,743.975.200
03 abr 202476,1476,6775,9776,3575,913.209.200
02 abr 202476,5576,9476,1576,3075,863.251.500
01 abr 202477,1277,1476,1976,5976,152.835.900
28 mar 202477,3878,2977,0377,1476,693.016.900
27 mar 202477,4177,5176,6177,2876,832.516.100
26 mar 202477,1577,4776,7376,7876,342.189.400
25 mar 202477,8777,9676,7177,0176,572.768.600
22 mar 202478,6178,6577,8378,1077,652.344.900
21 mar 202477,6079,0477,6078,4277,973.061.100
20 mar 202476,4577,7375,9877,6677,213.538.600
19 mar 202475,6076,3175,4176,2175,772.924.800
18 mar 202475,7576,7475,5975,7075,263.342.600
15 mar 202475,0575,6474,7275,0374,6010.806.700
14 mar 202475,6975,7574,6175,2774,842.885.600
13 mar 202475,3175,5074,8175,0474,612.590.700
12 mar 202474,4675,4474,2975,2674,832.407.000
11 mar 202475,6375,6673,6974,3273,893.279.600
08 mar 202476,1376,5975,5675,6375,193.217.200
07 mar 202474,8876,2574,8075,9475,503.853.600
06 mar 202474,1675,0473,7674,3273,893.614.700
05 mar 202474,4875,3474,1374,3473,913.655.200
04 mar 202473,6675,8173,6574,7974,365.814.500
01 mar 202473,0073,0372,1072,8472,423.268.300
29 feb 202473,6673,9972,4773,0172,594.778.700
28 feb 202473,1573,6072,8573,5673,142.182.900
27 feb 202473,1573,2772,7473,1572,733.271.200
26 feb 202472,1973,1971,9873,0072,585.156.400
23 feb 202472,4072,6071,6172,1871,762.444.600
22 feb 202470,8472,2870,7572,0671,644.971.800
21 feb 202470,1970,5069,9070,3369,921.981.700
20 feb 202470,4070,5469,6270,0869,683.099.400
16 feb 202470,3070,6770,0570,2469,833.083.300
15 feb 202470,1370,3669,5170,1569,742.537.300
14 feb 202469,3370,1869,1770,1369,722.716.500
13 feb 202469,3769,5768,4668,9268,523.738.300
12 feb 202469,8970,2769,6770,0169,612.891.000
09 feb 202469,3070,0669,1670,0269,622.694.400
08 feb 202469,4969,7169,0069,2668,862.659.300
07 feb 202470,0970,3369,3969,4669,063.212.700
06 feb 202469,4669,7268,9769,4869,083.516.800
05 feb 202470,5270,7169,3269,4669,063.752.600
02 feb 202469,9370,9569,7470,6570,244.296.700
01 feb 202468,5569,8467,9669,8469,444.623.900
31 ene 202468,5669,0667,9168,2367,8411.905.200
31 ene 20240.39 Dividendo
30 ene 202468,3469,1568,2369,1168,323.418.900
29 ene 202468,1168,6267,5968,6067,824.167.900
26 ene 202469,0769,2068,2868,4067,623.561.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...