Mercados españoles abiertos en 4 hrs 25 min

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
55,29+3,39 (+6,53%)
Al cierre: 04:00PM EST
55,30 +0,01 (+0,02%)
Después del cierre: 06:21PM EST
Intervalo de fechas:
02 feb 2022 - 02 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 feb 202352,3355,3452,1955,2955,297.140.700
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 202247,3047,4746,8547,3246,992.148.300
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
31 oct 202248,4248,9148,1548,3348,003.207.000
28 oct 202247,1348,8347,1348,6948,353.297.900
27 oct 202246,8447,6446,5947,0546,723.326.100
26 oct 202247,1647,3346,3646,6746,353.221.000
26 oct 20220.31 Dividendo
25 oct 202246,7647,2246,5147,2046,574.036.700
24 oct 202246,5247,0446,2446,7946,163.642.300
21 oct 202245,3246,1745,1046,0945,474.980.800
20 oct 202246,2346,2644,9045,3544,743.220.300
19 oct 202247,2147,3245,5246,0845,462.763.500
18 oct 202246,9747,7946,8347,4846,844.831.400
17 oct 202244,7346,2044,6746,1045,485.470.300
14 oct 202246,7946,9543,7443,8743,285.838.200
13 oct 202244,0647,6643,7346,7946,167.449.000
12 oct 202246,5346,9745,6245,6745,064.387.200
11 oct 202246,1946,9245,8946,3845,763.753.700
10 oct 202246,2946,7645,9546,1745,554.136.300
07 oct 202246,7746,7745,6145,8545,233.911.200
06 oct 202248,0948,3047,2447,3846,743.034.300
05 oct 202248,0348,6047,7548,1347,483.503.000
04 oct 202248,0548,5147,8548,3947,743.659.300
03 oct 202246,6547,7446,6147,3946,753.391.900
30 sept 202246,4246,6945,8246,0445,423.774.000
29 sept 202247,3447,3546,2146,5745,943.403.100
28 sept 202247,3648,0246,8647,5946,953.910.900
27 sept 202247,5147,7146,4446,9246,293.412.600
26 sept 202247,5747,9347,1147,3046,664.568.900
23 sept 202247,4448,3247,1647,7247,084.379.300
22 sept 202247,2847,9047,0447,5946,954.550.300
21 sept 202248,3149,3347,3947,3946,753.734.900
20 sept 202248,0448,1246,7947,7747,133.835.200
19 sept 202247,4448,5747,1148,4347,783.675.000
16 sept 202246,7447,4746,4447,3646,726.262.600
15 sept 202247,9248,1547,0147,2346,592.983.600
14 sept 202248,0548,2647,4547,9247,283.574.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...