Mercados españoles cerrados

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
52,30+0,56 (+1,08%)
Al cierre: 04:00PM EDT
52,30 0,00 (0,00%)
Después del cierre: 06:40PM EDT
Intervalo de fechas:
25 mar 2022 - 25 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 mar 202351,6652,4351,1552,3052,302.626.600
23 mar 202351,8752,4551,2651,7451,742.811.400
22 mar 202352,8753,1951,8151,8351,832.907.400
21 mar 202353,5853,7552,5853,1453,143.204.600
20 mar 202352,2553,2152,1853,1553,153.610.800
17 mar 202352,2252,4251,5652,1452,149.203.200
16 mar 202351,2252,6651,0552,3852,383.332.800
15 mar 202351,7351,9150,7951,5651,564.025.800
14 mar 202352,3552,9851,8152,3552,353.291.300
13 mar 202351,1452,4351,0651,7051,703.401.000
10 mar 202352,1253,1451,3051,5251,524.109.800
09 mar 202353,2453,2951,9252,1052,102.043.700
08 mar 202352,7053,0052,4252,9552,951.835.800
07 mar 202353,3453,4852,4152,6152,612.742.000
06 mar 202353,8854,2753,2953,3653,363.397.500
03 mar 202353,1953,8052,9353,6853,683.487.300
02 mar 202351,4452,9351,2252,9052,903.211.200
01 mar 202351,3951,7551,1351,5551,552.873.900
28 feb 202351,5452,1351,4251,5651,564.318.400
27 feb 202351,5951,9851,4151,5751,571.956.900
24 feb 202350,6751,3450,3751,2451,242.300.300
23 feb 202351,7651,9850,7051,4051,402.443.200
22 feb 202351,6451,8151,1851,6051,602.776.000
21 feb 202353,0053,0051,3451,4651,462.673.100
17 feb 202352,7953,6652,6453,4453,443.034.500
16 feb 202352,4553,4452,1953,0253,022.611.600
15 feb 202352,4953,1152,1753,0853,082.344.600
14 feb 202352,7753,2152,0952,7452,742.956.300
13 feb 202352,3453,2352,1553,0353,032.106.000
10 feb 202351,8052,2951,4652,1152,111.824.700
09 feb 202353,0453,2751,9552,1652,162.433.900
08 feb 202353,4453,5852,4852,6752,672.591.400
07 feb 202352,9053,6252,2853,4853,483.218.000
06 feb 202353,8154,0452,9253,2253,222.972.600
03 feb 202354,5654,8453,7854,2054,204.035.100
02 feb 202352,3355,3452,1955,2955,297.141.600
01 feb 202350,0652,2650,0451,9051,903.574.800
01 feb 20230.35 Dividendo
31 ene 202349,4550,5949,4250,5550,204.771.600
30 ene 202349,8550,3649,3349,4349,092.788.600
27 ene 202349,5350,5449,4650,2549,902.519.700
26 ene 202349,8150,0649,1649,6149,272.759.600
25 ene 202349,4549,5148,5349,4749,132.474.400
24 ene 202348,9849,6648,3749,5849,244.438.300
23 ene 202349,1049,4448,7148,9948,653.387.000
20 ene 202347,0649,1446,5949,0048,666.136.300
19 ene 202347,4548,5845,7046,8046,488.395.100
18 ene 202348,2248,8147,5047,5447,215.292.000
17 ene 202348,8749,0948,0748,2247,894.041.400
13 ene 202348,6448,8848,1448,8248,482.342.800
12 ene 202349,1049,4248,2549,0248,683.717.800
11 ene 202348,8149,3048,5949,1048,763.696.300
10 ene 202347,7748,5347,6748,5048,161.919.500
09 ene 202347,7148,9247,5547,9547,623.697.500
06 ene 202346,7747,7646,5547,6147,283.596.800
05 ene 202347,7047,7545,7646,3045,984.169.200
04 ene 202347,9948,4147,5147,9747,642.528.000
03 ene 202347,6247,6946,8647,4047,073.379.100
30 dic 202247,3047,4746,8547,3246,992.151.300
29 dic 202247,2547,8147,0847,5647,232.582.300
28 dic 202247,7047,8346,8346,8446,522.380.900
27 dic 202247,7947,9347,3647,4947,161.980.900
23 dic 202247,6548,0447,4347,7647,431.553.000
22 dic 202247,6047,7246,6847,6947,363.243.100
21 dic 202247,7548,0447,4847,9447,612.127.100
20 dic 202247,6547,9447,4147,6547,322.709.500
19 dic 202248,0548,4847,3247,7547,423.135.400
16 dic 202247,4148,0147,2247,8747,547.069.500
15 dic 202249,2349,3547,4847,9747,645.085.800
14 dic 202250,3250,5349,1649,5849,244.635.800
13 dic 202253,2853,4949,5550,1449,796.782.400
12 dic 202251,2651,6751,0151,6751,312.554.800
09 dic 202251,1351,5050,8550,9650,612.782.800
08 dic 202250,4751,3050,3451,1750,822.741.800
07 dic 202249,9850,8749,8750,2549,902.377.100
06 dic 202250,9851,2249,7150,1449,793.899.100
05 dic 202251,0551,0950,1350,8950,543.238.900
02 dic 202250,9251,6250,3851,4351,074.089.400
01 dic 202251,6851,9551,0451,5651,203.776.000
30 nov 202250,1551,5449,4251,5151,155.584.100
29 nov 202250,9451,0949,8250,2749,922.784.800
28 nov 202252,2652,3650,9951,1950,842.224.300
25 nov 202252,2352,5152,2152,3351,97900.300
23 nov 202252,3752,8752,2152,4152,051.739.900
22 nov 202252,4052,9351,8852,3952,032.365.700
21 nov 202251,6852,2351,4052,0551,692.749.900
18 nov 202252,1352,3251,0451,6651,303.425.800
17 nov 202251,1051,6350,1251,5951,233.327.500
16 nov 202251,6352,2951,5251,7651,402.738.300
15 nov 202252,3752,4851,1551,6351,273.057.000
14 nov 202251,8152,6251,5951,6851,323.287.300
11 nov 202251,8251,9851,1651,8051,442.943.100
10 nov 202250,8051,9850,4651,8751,514.897.700
09 nov 202249,4049,9848,8048,8848,542.625.900
08 nov 202249,8050,4049,1349,7849,442.440.100
07 nov 202249,7949,9048,7649,5749,232.321.900
04 nov 202248,8049,6448,4649,4949,153.437.600
03 nov 202247,4849,0447,2148,2247,894.416.900
02 nov 202248,8450,1147,9848,0147,684.581.100
01 nov 202248,7749,1548,4548,8348,494.216.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...