Mercados españoles cerrados

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
70,37+1,70 (+2,48%)
Al cierre: 04:00PM EDT
70,76 +0,39 (+0,56%)
Después del cierre: 07:34PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202468,8770,7268,8170,3770,372.997.400
26 jul 20240.39 Dividendo
25 jul 202467,5069,5867,4069,0668,673.232.500
24 jul 202467,6668,1167,2067,3166,932.964.300
23 jul 202468,0868,3967,8367,9067,521.637.600
22 jul 202468,1668,5267,3868,2867,891.794.800
19 jul 202469,2069,2467,6467,8967,513.226.300
18 jul 202469,8671,0968,8168,8368,444.404.700
17 jul 202469,1870,3868,7569,9969,594.750.500
16 jul 202468,1769,3667,7369,0368,643.617.700
15 jul 202465,4068,3165,0767,8367,455.192.900
12 jul 202467,7567,7765,0765,4465,077.288.000
11 jul 202464,0164,7763,9964,1763,814.009.900
10 jul 202462,5963,6362,5263,5163,153.440.600
09 jul 202463,0163,0762,0362,5662,213.234.900
08 jul 202463,0963,5862,5862,8362,484.041.300
05 jul 202462,5963,1862,1963,1662,802.553.300
03 jul 202462,9363,1862,5362,6962,341.273.400
02 jul 202461,8762,9161,3662,7662,412.717.500
01 jul 202463,2863,4862,0362,0961,742.354.600
28 jun 202463,4564,0562,7162,8462,495.921.900
27 jun 202463,3063,8463,1563,3362,972.306.500
26 jun 202464,2664,3163,3763,4163,052.650.300
25 jun 202464,8065,1263,9864,4364,072.247.800
24 jun 202465,4965,8565,0065,0464,672.367.100
21 jun 202465,3565,4664,5765,3464,975.753.800
20 jun 202465,0065,2964,4665,1264,752.772.400
18 jun 202464,9265,0964,2064,9564,582.724.900
17 jun 202463,0464,5662,8064,4164,053.182.400
14 jun 202462,9963,3261,8763,0562,693.619.900
13 jun 202463,8364,4163,6064,2963,932.346.300
12 jun 202463,8064,6663,6564,5364,172.093.300
11 jun 202463,1063,3062,8063,2762,913.376.000
10 jun 202463,9563,9663,1863,3863,023.152.100
07 jun 202464,1664,5763,7463,8963,532.684.100
06 jun 202464,0464,4163,2564,0163,653.275.200
05 jun 202464,4265,3263,8965,1964,823.011.700
04 jun 202464,0864,8763,8764,3463,982.520.500
03 jun 202465,9166,0263,7964,3163,954.038.300
31 may 202464,9266,0264,3465,9865,6112.148.900
30 may 202464,6564,8964,1364,8664,493.603.300
29 may 202464,1764,6863,8664,4564,093.663.300
28 may 202465,7865,9264,6164,7664,392.758.600
24 may 202465,9266,2765,4966,0265,652.752.600
23 may 202466,8066,9065,5265,8065,432.482.800
22 may 202466,1966,8766,1366,6666,283.464.500
21 may 202466,4166,6665,9066,3165,942.362.400
20 may 202466,4266,7266,2666,6666,282.088.200
17 may 202466,6266,9965,9566,4266,042.835.500
16 may 202466,9367,0266,2366,8166,432.882.300
15 may 202467,2367,7766,7966,9866,603.174.000
14 may 202467,4267,7967,0667,2366,852.135.900
13 may 202468,0068,2067,0767,3666,982.188.700
10 may 202467,7068,0367,5467,8867,502.011.500
09 may 202467,0467,7966,8167,6267,242.646.900
08 may 202466,1266,8265,9266,7866,403.945.300
07 may 202467,0167,4366,3866,4166,034.535.200
06 may 202468,2668,3366,7166,7466,365.403.600
03 may 202468,5068,9568,0268,4368,042.592.900
02 may 202468,5168,5767,4668,0967,713.080.500
01 may 202467,9468,7867,7368,1867,793.335.400
30 abr 202468,4668,6467,9067,9467,563.076.800
29 abr 202468,5868,8268,0468,4868,092.823.200
26 abr 202467,7568,6067,6868,1767,792.802.000
25 abr 202467,7568,4166,9668,1467,762.711.300
24 abr 202466,8768,2166,7967,7467,363.087.400
24 abr 20240.39 Dividendo
23 abr 202467,9668,1567,4667,5166,743.659.600
22 abr 202467,8167,9567,2067,4566,682.868.600
19 abr 202467,6768,1067,3067,5766,803.785.000
18 abr 202468,9069,0367,3667,5066,733.583.500
17 abr 202469,2369,2367,8868,4867,704.217.200
16 abr 202469,6169,8168,6568,7968,013.976.200
15 abr 202471,3171,4769,1169,3968,604.439.800
12 abr 202469,5470,9769,2570,4569,656.027.000
11 abr 202472,3373,4369,4569,8869,0811.051.700
10 abr 202475,5775,6774,5374,7473,896.406.000
09 abr 202476,2476,5874,6875,9075,044.195.600
08 abr 202476,3276,6675,8175,8975,033.104.600
05 abr 202475,5676,8775,4776,6375,763.697.800
04 abr 202476,8977,1375,0775,1774,313.975.200
03 abr 202476,1476,6775,9776,3575,483.209.200
02 abr 202476,5576,9476,1576,3075,433.251.500
01 abr 202477,1277,1476,1976,5975,722.835.900
28 mar 202477,3878,2977,0377,1476,263.016.900
27 mar 202477,4177,5176,6177,2876,402.516.100
26 mar 202477,1577,4776,7376,7875,912.189.400
25 mar 202477,8777,9676,7177,0176,132.768.600
22 mar 202478,6178,6577,8378,1077,212.344.900
21 mar 202477,6079,0477,6078,4277,533.061.100
20 mar 202476,4577,7375,9877,6676,783.538.600
19 mar 202475,6076,3175,4176,2175,342.924.800
18 mar 202475,7576,7475,5975,7074,843.342.600
15 mar 202475,0575,6474,7275,0374,1810.806.700
14 mar 202475,6975,7574,6175,2774,412.885.600
13 mar 202475,3175,5074,8175,0474,192.590.700
12 mar 202474,4675,4474,2975,2674,402.407.000
11 mar 202475,6375,6673,6974,3273,473.279.600
08 mar 202476,1376,5975,5675,6374,773.217.200
07 mar 202474,8876,2574,8075,9475,073.853.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...