Italia markets open in 4 hours 22 minutes

Fastenal Co (FAS.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
63,77+0,24 (+0,38%)
Alla chiusura: 08:08AM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202463,7763,7763,7763,7763,77-
29 apr 202463,5363,5363,5363,5363,53-
26 apr 202463,0863,0863,0863,0863,08-
25 apr 202463,4763,4763,4763,4763,47-
24 apr 202462,6062,6062,6062,6062,60-
24 apr 20240.39 Dividendo
23 apr 202463,1463,1463,1463,1462,75-
22 apr 202463,3863,3863,3863,3862,99-
19 apr 202462,8862,8862,8862,8862,49-
18 apr 202464,0964,0964,0964,0963,69-
17 apr 202464,5964,5964,5964,5964,19-
16 apr 202465,0465,0465,0465,0464,64-
15 apr 202466,1566,1566,1566,1565,74-
12 apr 202465,2465,2465,2465,2464,84-
11 apr 202469,3669,3669,3669,3668,93-
10 apr 202469,7569,7569,7569,7569,32-
09 apr 202469,6769,6769,6769,6769,24-
08 apr 202470,4770,4770,4770,4770,03-
05 apr 202469,2369,2369,2369,2368,80-
04 apr 202470,2870,2870,2870,2869,85-
03 apr 202470,4570,4570,4570,4570,01-
02 apr 202471,1371,1371,1371,1370,69-
28 mar 202471,1971,1971,1971,1970,75-
27 mar 202470,8570,8570,8570,8570,41-
26 mar 202470,8270,8270,8270,8270,38-
25 mar 202472,1972,1972,1972,1971,74-
22 mar 202472,1972,1972,1972,1971,74-
21 mar 202470,9370,9370,9370,9370,49-
20 mar 202469,9469,9469,9469,9469,51-
19 mar 202469,3669,3669,3669,3668,93-
18 mar 202469,0269,0269,0269,0268,59-
15 mar 202469,1069,1069,1069,1068,67-
14 mar 202468,5368,5368,5368,5368,11-
13 mar 202468,8468,8468,8468,8468,41-
12 mar 202467,8767,8767,8767,8767,45-
11 mar 202468,8568,8568,8568,8568,42-
08 mar 202469,1569,1569,1569,1568,72-
07 mar 202467,8767,8767,8767,8767,45-
06 mar 202468,1568,1568,1568,1567,73-
05 mar 202468,6468,6468,6468,6468,22-
04 mar 202467,0069,5067,0069,5069,079
01 mar 202467,5767,5767,5767,5767,15-
29 feb 202467,6667,6667,6667,6667,24-
28 feb 202467,3167,3167,3167,3166,89-
27 feb 202467,0367,0367,0367,0366,62-
26 feb 202466,4266,4266,4266,4266,01-
23 feb 202466,4266,4266,4266,4266,01-
22 feb 202464,8264,8264,8264,8264,42-
21 feb 202464,6064,6064,6064,6064,20-
20 feb 202464,6964,6964,6964,6964,29-
19 feb 202465,0065,0065,0065,0064,60-
16 feb 202464,9164,9164,9164,9164,51-
15 feb 202465,2865,2865,2865,2864,88-
14 feb 202464,1664,1664,1664,1663,76-
13 feb 202464,7764,7764,7764,7764,37-
12 feb 202464,8064,8064,8064,8064,40-
09 feb 202464,0564,0564,0564,0563,65-
08 feb 202464,2564,2564,2564,2563,85-
07 feb 202464,3864,3864,3864,3863,98-
06 feb 202464,4264,4264,4264,4264,02-
05 feb 202465,4265,4265,4265,4265,02-
02 feb 202464,0664,0664,0664,0663,66-
01 feb 202463,0363,0363,0363,0362,64-
31 gen 202463,5163,5163,5163,5163,12-
31 gen 20240.39 Dividendo
30 gen 202463,1263,1263,1263,1262,34-
29 gen 202462,8463,2562,8463,2562,47350
26 gen 202463,5063,5063,5063,5062,72-
25 gen 202463,2163,2163,2163,2162,43-
24 gen 202463,8363,8363,8363,8363,04-
23 gen 202463,8763,8763,8763,8763,08-
22 gen 202463,4363,4363,4363,4362,65-
19 gen 202462,2062,2062,2062,2061,43-
18 gen 202458,1358,1358,1358,1357,41-
17 gen 202458,3158,3158,3158,3157,59-
16 gen 202457,8057,8057,8057,8057,09-
15 gen 202457,5457,5457,5457,5456,83-
12 gen 202457,5457,5457,5457,5456,83-
11 gen 202457,3757,3757,3757,3756,66-
10 gen 202456,9956,9956,9956,9956,29-
09 gen 202456,8256,8256,8256,8256,12-
08 gen 202456,2756,2756,2756,2755,58-
05 gen 202456,6956,6956,6956,6955,99-
04 gen 202456,7056,7056,7056,7056,00-
03 gen 202457,7657,7657,7657,7657,05-
02 gen 202458,5858,5858,5858,5857,86-
29 dic 202358,4458,4458,4458,4457,72-
28 dic 202358,6258,6258,6258,6257,90-
27 dic 202359,1259,1259,1259,1258,39-
22 dic 202358,8358,8358,8358,8358,11-
21 dic 202359,0559,0559,0559,0558,32-
20 dic 202358,8958,8958,8958,8958,16-
19 dic 202358,9758,9758,9758,9758,24-
18 dic 202358,7158,7158,7158,7157,99-
15 dic 202358,3558,3558,3558,3557,63-
14 dic 202358,7158,7158,7158,7157,99-
13 dic 202359,1159,1159,1159,1158,38-
12 dic 202358,6658,6658,6658,6657,94-
11 dic 202357,7457,7457,7457,7457,03-
08 dic 202357,6757,6757,6757,6756,96-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...