Mercados españoles cerrados en 47 mins

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
50,94-0,36 (-0,70%)
A partir del 10:42AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 may 202251,1851,1550,3950,9450,94440.296
18 may 202252,6952,7851,0151,3051,303.400.800
17 may 202253,4153,5452,7453,2553,252.466.200
16 may 202252,5452,9551,8252,7152,713.437.600
13 may 202252,4453,1052,2352,6952,692.907.700
12 may 202250,4552,2350,3552,2352,234.053.500
11 may 202251,6252,1050,4550,5850,584.484.400
10 may 202254,2954,2951,6551,9051,904.086.900
09 may 202252,6753,8752,3353,1053,104.329.300
06 may 202253,9153,9952,5953,1653,163.869.900
05 may 202256,7056,8653,6954,1854,184.575.700
04 may 202254,7657,3554,4857,2557,254.556.800
03 may 202255,2155,7254,5054,8154,813.446.400
02 may 202255,5755,9653,9755,0055,003.360.100
29 abr 202256,9857,5155,1555,3155,313.813.200
28 abr 202256,0857,7055,5957,4457,443.122.900
27 abr 202256,0556,7855,6955,7455,742.616.100
26 abr 202256,3056,7255,9255,9555,952.913.900
26 abr 20220.31 Dividendo
25 abr 202256,9657,3555,7556,9556,642.855.400
22 abr 202257,4957,9456,7256,9556,643.227.700
21 abr 202257,4258,0757,2957,7157,404.357.300
20 abr 202257,0457,7956,6957,0256,713.631.400
19 abr 202255,0556,8254,9456,7056,394.744.500
18 abr 202255,8956,1054,6554,9554,653.723.600
14 abr 202259,0059,0655,8156,0155,716.110.300
13 abr 202256,7159,7556,2758,9858,665.057.200
12 abr 202258,0959,0057,5857,6957,383.678.700
11 abr 202257,6458,4757,6157,9757,653.384.200
08 abr 202258,6958,7957,1757,6957,384.641.500
07 abr 202259,5559,7258,3758,7158,393.153.200
06 abr 202259,2459,8358,8559,7359,403.341.400
05 abr 202260,1560,7258,9259,3259,003.004.700
04 abr 202259,6760,3559,6760,1559,822.964.200
01 abr 202259,4059,7158,7459,6759,352.474.500
31 mar 202259,8060,7459,4059,4059,084.236.900
30 mar 202259,0059,8058,9459,7159,382.835.700
29 mar 202258,5159,0958,2658,9858,662.517.500
28 mar 202257,4358,4757,3358,4658,141.746.000
25 mar 202257,6357,7357,0557,5857,271.843.500
24 mar 202257,3557,6357,0457,3557,042.193.500
23 mar 202257,6257,7256,7957,0756,763.258.000
22 mar 202258,0058,0057,2257,7557,442.862.100
21 mar 202257,8758,2957,1557,7657,453.375.100
18 mar 202257,0658,0456,3657,8757,556.963.600
17 mar 202256,0557,1555,7357,1456,833.404.800
16 mar 202255,8656,6854,7555,9755,673.986.700
15 mar 202254,7455,9154,6755,7955,493.127.100
14 mar 202254,6855,0854,1054,4954,193.501.400
11 mar 202254,8555,3053,9153,9753,682.446.400
10 mar 202253,9854,5453,6054,4754,172.401.300
09 mar 202255,0555,0853,7554,7654,463.616.400
08 mar 202254,2355,5254,1254,1653,874.071.400
07 mar 202254,0255,8353,6754,1053,815.414.700
04 mar 202252,9954,2152,7553,9753,684.498.400
03 mar 202253,0553,3852,8153,1552,863.583.300
02 mar 202251,8952,9151,7352,5752,284.544.800
01 mar 202251,4752,0551,1251,5651,285.241.900
28 feb 202251,0051,6050,7651,4651,184.384.800
25 feb 202250,4351,3350,2051,2851,003.159.500
24 feb 202249,0650,5348,8450,4650,193.987.700
23 feb 202251,1551,2649,5549,6249,353.895.900
22 feb 202251,4051,5950,4051,0550,774.298.300
18 feb 202251,2451,6450,9551,2050,923.379.800
17 feb 202252,1952,2751,2251,2851,003.152.700
16 feb 202252,1152,5551,4752,3452,063.007.700
15 feb 202252,2552,7651,9552,1751,892.675.300
14 feb 202252,1852,1851,4451,9251,644.276.700
11 feb 202253,1553,2451,5251,9551,674.375.100
10 feb 202253,5953,9152,5852,8652,573.233.600
09 feb 202254,2254,7654,1154,5154,213.145.500
08 feb 202253,4453,8953,0853,6253,332.015.100
07 feb 202254,5655,0753,2353,4453,153.264.300
04 feb 202255,9356,2854,8654,9954,694.210.800
03 feb 202257,0757,6556,1656,3856,073.121.700
02 feb 202256,5157,3656,2857,2656,952.820.300
01 feb 202256,5756,8055,6056,5156,202.872.800
01 feb 20220.31 Dividendo
31 ene 202255,6756,8955,3656,6856,064.393.200
28 ene 202254,8055,8654,0455,8355,222.424.500
27 ene 202255,7256,1654,4454,8354,232.797.800
26 ene 202255,9056,6854,6555,3254,723.435.400
25 ene 202256,6056,7355,0255,6855,074.110.000
24 ene 202256,3657,5155,8357,4756,845.384.600
21 ene 202256,2957,2756,0856,5255,904.851.200
20 ene 202258,7058,7056,0756,1755,563.943.700
19 ene 202260,6561,1557,8558,0257,395.979.400
18 ene 202258,4358,7857,7758,3957,754.484.900
14 ene 202261,1061,1059,0159,2058,563.379.200
13 ene 202260,5561,5960,5560,7560,093.511.200
12 ene 202260,5561,2260,1660,3859,722.472.800
11 ene 202260,0960,3158,9760,2959,632.871.700
10 ene 202260,0360,3059,6060,1759,523.311.900
07 ene 202261,6161,6760,6060,6359,972.815.100
06 ene 202261,5462,3761,4461,8961,222.461.000
05 ene 202262,3763,0261,4261,5460,872.743.900
04 ene 202261,8962,9461,8462,3361,653.036.700
03 ene 202263,8764,1061,5361,9861,314.152.300
31 dic 202163,6764,3163,5064,0663,361.538.800
30 dic 202164,7564,7563,7263,8163,121.581.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...