U.S. markets open in 5 hours 23 minutes

Fastenal Co (FAS.MU)

Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
58.17-0.06 (-0.10%)
A partir del 08:08AM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 202458.1758.1758.1758.1758.1750
04 jul 202458.2358.2358.2358.2358.23-
03 jul 202458.2458.2458.2458.2458.24-
02 jul 202458.0058.0058.0058.0058.00-
01 jul 202458.7058.7058.7058.7058.7050
28 jun 202459.3859.3859.3859.3859.38-
27 jun 202459.4159.4159.4159.4159.41-
26 jun 202460.3760.3760.3760.3760.37-
25 jun 202460.7760.7760.7760.7760.77-
24 jun 202460.8860.8860.8860.8860.88-
21 jun 202460.5960.5960.5960.5960.59-
20 jun 202460.3260.3260.3260.3260.32-
19 jun 202460.3260.3260.3260.3260.32-
18 jun 202459.9860.1259.9860.1260.12178
17 jun 202458.7858.7858.7858.7858.78-
14 jun 202458.2558.2558.2558.2558.25-
13 jun 202459.2959.2959.2959.2959.29-
12 jun 202459.0159.0159.0159.0159.01-
11 jun 202459.0159.0159.0159.0159.01-
10 jun 202459.2259.2259.0759.0759.0720
07 jun 202459.0159.0159.0159.0159.01-
06 jun 202459.7059.7059.7059.7059.70-
05 jun 202459.1259.1259.1259.1259.12-
04 jun 202459.1059.1059.1059.1059.10-
03 jun 202460.7760.7760.7760.7760.77-
31 may 202459.7159.7159.7159.7159.71-
30 may 202459.7159.7159.7159.7159.71-
29 may 202459.7259.7259.7259.7259.72-
28 may 202460.4960.4960.4960.4960.49-
27 may 202460.4960.4960.4960.4960.49-
24 may 202460.9960.9960.9960.9960.99-
23 may 202461.5761.5761.5761.5761.57-
22 may 202461.2761.2761.2761.2761.27-
21 may 202461.2761.2761.2761.2761.27-
20 may 202461.2761.2761.2761.2761.27-
17 may 202461.6961.6961.6961.6961.69-
16 may 202461.7761.7761.7761.7761.77-
15 may 202462.3362.3362.3362.3362.33-
14 may 202462.6562.6562.6562.6562.65-
13 may 202462.9463.2962.9463.2963.2995
10 may 202462.6962.6962.6962.6962.69-
09 may 202462.0862.0862.0862.0862.08-
08 may 202462.0862.0862.0862.0862.08-
07 may 202462.2562.2562.2562.2562.25-
06 may 202463.7763.7763.7763.7763.77-
03 may 202463.7763.7763.7763.7763.77-
02 may 202463.7763.7763.7763.7763.77-
30 abr 202463.7763.7763.7763.7763.77-
29 abr 202463.5663.5663.5663.5663.56-
26 abr 202463.4763.4763.4763.4763.47-
25 abr 202463.4763.4763.4763.4763.47-
24 abr 202462.9962.9962.9962.9962.99-
24 abr 20240.39 Dividendo
23 abr 202463.4563.4563.4563.4563.06-
22 abr 202463.4563.4563.4563.4563.06-
19 abr 202463.4563.4563.4563.4563.06-
18 abr 202464.4664.4664.4664.4664.06-
17 abr 202465.0265.0265.0265.0264.62-
16 abr 202465.4665.4665.4665.4665.06-
15 abr 202466.1466.1466.1466.1465.73-
12 abr 202465.0665.0665.0665.0664.66-
11 abr 202469.7469.7464.9764.9764.5736
10 abr 202470.0870.0870.0870.0869.65-
09 abr 202470.0870.0870.0870.0869.65-
08 abr 202470.4970.4970.4970.4970.06-
05 abr 202469.6069.6069.6069.6069.17-
04 abr 202470.6170.6170.6170.6170.18-
03 abr 202470.8870.8870.6170.6170.189
02 abr 202471.2571.2571.2571.2570.81-
28 mar 202471.2571.2571.2571.2570.81-
27 mar 202471.1571.1571.1571.1570.71-
26 mar 202471.1571.1571.1571.1570.71-
25 mar 202472.3372.3372.3372.3371.89-
22 mar 202472.3372.3372.3372.3371.89-
21 mar 202471.1171.1171.1171.1170.67-
20 mar 202470.0070.0070.0070.0069.57-
19 mar 202469.5569.5569.5569.5569.12-
18 mar 202469.0969.0969.0969.0968.67-
15 mar 202469.0969.0969.0969.0968.67-
14 mar 202468.7668.7668.7668.7668.34-
13 mar 202468.8068.8068.8068.8068.38-
12 mar 202468.1768.1768.1768.1767.75-
11 mar 202469.1769.1769.1769.1768.74-
08 mar 202469.3169.3169.3169.3168.88-
07 mar 202468.1668.1668.1668.1667.74-
06 mar 202468.5568.5568.5568.5568.13-
05 mar 202468.8068.8068.8068.8068.38-
04 mar 202467.2367.2367.2367.2366.82-
01 mar 202467.7067.7067.7067.7067.28-
29 feb 202467.8167.8167.8167.8167.39-
28 feb 202467.5367.5367.5367.5367.11-
27 feb 202467.1867.1867.1867.1866.77-
26 feb 202466.5666.5666.5666.5666.15-
23 feb 202466.5066.5066.5066.5066.09-
22 feb 202465.0965.0965.0965.0964.69-
21 feb 202464.8864.8864.8864.8864.48-
20 feb 202465.1365.1365.1365.1364.73-
19 feb 202465.2265.2265.2265.2264.82-
16 feb 202465.2565.2565.2565.2564.85-
15 feb 202465.2965.2965.2965.2964.89-
*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...