U.S. markets closed

Fastenal Co (FAS.DU)

Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
58.04+0.28 (+0.48%)
Al cierre: 07:32PM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 202457.7758.0457.5358.0458.04-
04 jul 202457.8157.8957.7657.7657.76-
03 jul 202458.1758.2657.9057.9057.90-
02 jul 202457.5458.0557.5058.0558.05-
01 jul 202458.2558.4257.9758.1158.11-
28 jun 202458.9759.3258.7158.7158.71-
27 jun 202459.0059.4858.9259.1559.15-
26 jun 202459.9560.0459.4159.6059.60-
25 jun 202460.4460.4459.8559.8559.85-
24 jun 202460.9460.9960.8060.8060.80-
21 jun 202460.5260.8860.5260.8060.80-
20 jun 202460.3160.5960.2660.2660.26-
19 jun 202460.3160.4460.3160.3460.34-
18 jun 202459.9260.1559.5460.1560.15-
17 jun 202458.6959.6558.4559.6559.65-
14 jun 202457.9558.5857.4958.5858.58-
13 jun 202458.9459.3258.9459.3259.32-
12 jun 202458.7359.3158.6959.2959.29-
11 jun 202458.6558.6558.5558.5558.55-
10 jun 202459.1659.2058.8958.8958.89-
07 jun 202458.6059.4458.4859.4459.44-
06 jun 202459.6359.6558.6558.6558.65-
05 jun 202459.0659.7759.0259.7759.77-
04 jun 202458.7059.1558.6558.7658.76-
03 jun 202460.7160.7158.7358.7358.7325
31 may 202459.6759.6959.4359.6959.69-
30 may 202459.2659.5459.1959.5459.54-
29 may 202459.3559.7059.1559.7059.70-
28 may 202460.0060.2059.8259.8259.82-
27 may 202460.0360.2860.0360.2860.28-
24 may 202460.6460.9660.5160.9660.96-
23 may 202461.3961.3960.5160.9960.99-
22 may 202460.8361.5260.7661.4461.44-
21 may 202461.0461.0460.7760.7760.77-
20 may 202460.8261.2860.8261.1761.17-
17 may 202461.2761.3560.6360.6360.63-
16 may 202461.3261.4161.2061.4161.41-
15 may 202461.8861.8861.5361.5361.53-
14 may 202462.2162.2162.0462.0462.04-
13 may 202462.9962.9962.2862.2862.28-
10 may 202462.7962.9562.7762.9562.95-
09 may 202461.8462.7461.8462.6462.64-
08 may 202461.6462.0361.6461.9761.97-
07 may 202461.8162.4661.6662.4662.46-
06 may 202463.5463.5662.3262.3362.33-
03 may 202463.5263.5263.2363.3763.37-
02 may 202463.4464.0263.1763.1763.17-
30 abr 202463.7163.8663.4863.7163.71-
29 abr 202463.4863.8663.4863.5363.53-
26 abr 202462.9864.0062.9264.0064.00-
25 abr 202463.4063.4862.8263.4863.48-
24 abr 202462.5563.4562.4963.4563.45-
24 abr 20240.39 Dividendo
23 abr 202463.0863.5762.9963.1362.74-
22 abr 202463.2863.7263.2863.3862.99-
19 abr 202462.9463.7162.7263.3963.00-
18 abr 202464.0264.0563.4563.4563.06-
17 abr 202464.5264.6164.1364.2663.86-
16 abr 202464.9865.1264.8964.8964.49-
15 abr 202466.0966.0965.0265.0264.62-
12 abr 202465.1666.2665.1666.2665.85-
11 abr 202469.2569.3465.5665.9265.51-
10 abr 202469.6870.0669.6869.6969.26-
09 abr 202469.6169.6169.1169.4569.02-
08 abr 202470.3970.5070.2470.2469.81-
05 abr 202469.1570.6169.0970.6170.17-
04 abr 202470.2070.5070.0270.5070.06-
03 abr 202470.3870.7570.2870.2869.85-
02 abr 202471.0371.1570.8170.8170.37-
28 mar 202471.0671.7371.0671.3270.88-
27 mar 202470.7771.0370.7770.9370.49-
26 mar 202470.7471.1970.7470.9770.53-
25 mar 202472.2472.2470.8671.2570.81-
22 mar 202472.1272.3472.1272.3471.89-
21 mar 202470.8572.5470.8572.5472.09-
20 mar 202469.8770.9669.8770.5770.13-
19 mar 202469.4470.0469.4470.0469.61-
18 mar 202468.9469.7468.6969.7469.31-
15 mar 202469.0169.3469.0169.0168.58-
14 mar 202468.4569.0668.4569.0668.63-
13 mar 202468.7568.8168.5568.8168.38-
12 mar 202467.7968.7167.6868.7168.29-
11 mar 202468.7868.8567.8267.8267.40-
08 mar 202469.0869.6669.0869.2868.85-
07 mar 202467.8169.1367.7869.1368.70-
06 mar 202468.0868.2668.0368.0367.61-
05 mar 202468.5869.2468.5168.7068.28-
04 mar 202467.1468.9267.1468.9268.49-
01 mar 202467.4967.4966.8066.8066.39-
29 feb 202467.5767.7067.1667.7067.28-
28 feb 202467.2467.6467.1867.5767.15-
27 feb 202466.9667.3366.9667.2066.78-
26 feb 202466.3567.1166.2967.1166.70-
23 feb 202466.3566.7566.3566.5466.13-
22 feb 202464.8166.6064.8166.6066.19-
21 feb 202464.5364.9364.4364.9364.53-
20 feb 202464.6364.8564.3864.8564.45160
19 feb 202464.9364.9364.7864.7964.39-
16 feb 202464.8665.2364.8665.2264.82-
15 feb 202465.2165.2164.6265.0064.60-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...