Italia markets close in 6 hours 3 minutes

Fastenal Co (FAS.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
59,17-0,65 (-1,09%)
In data: 09:31AM CEST. Mercato aperto.
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 202459,3559,3559,1759,1759,17160
28 mag 202460,0060,2059,8259,8259,82-
27 mag 202460,0360,2860,0360,2860,28-
24 mag 202460,6460,9660,5160,9660,96-
23 mag 202461,3961,3960,5160,9960,99-
22 mag 202460,8361,5260,7661,4461,44-
21 mag 202461,0461,0460,7760,7760,77-
20 mag 202460,8261,2860,8261,1761,17-
17 mag 202461,2761,3560,6360,6360,63-
16 mag 202461,3261,4161,2061,4161,41-
15 mag 202461,8861,8861,5361,5361,53-
14 mag 202462,2162,2162,0462,0462,04-
13 mag 202462,9962,9962,2862,2862,28-
10 mag 202462,7962,9562,7762,9562,95-
09 mag 202461,8462,7461,8462,6462,64-
08 mag 202461,6462,0361,6461,9761,97-
07 mag 202461,8162,4661,6662,4662,46-
06 mag 202463,5463,5662,3262,3362,33-
03 mag 202463,5263,5263,2363,3763,37-
02 mag 202463,4464,0263,1763,1763,17-
30 apr 202463,7163,8663,4863,7163,71-
29 apr 202463,4863,8663,4863,5363,53-
26 apr 202462,9864,0062,9264,0064,00-
25 apr 202463,4063,4862,8263,4863,48-
24 apr 202462,5563,4562,4963,4563,45-
24 apr 20240.39 Dividendo
23 apr 202463,0863,5762,9963,1362,74-
22 apr 202463,2863,7263,2863,3862,99-
19 apr 202462,9463,7162,7263,3963,00-
18 apr 202464,0264,0563,4563,4563,06-
17 apr 202464,5264,6164,1364,2663,86-
16 apr 202464,9865,1264,8964,8964,49-
15 apr 202466,0966,0965,0265,0264,62-
12 apr 202465,1666,2665,1666,2665,85-
11 apr 202469,2569,3465,5665,9265,51-
10 apr 202469,6870,0669,6869,6969,26-
09 apr 202469,6169,6169,1169,4569,02-
08 apr 202470,3970,5070,2470,2469,81-
05 apr 202469,1570,6169,0970,6170,17-
04 apr 202470,2070,5070,0270,5070,06-
03 apr 202470,3870,7570,2870,2869,85-
02 apr 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-
14 feb 202464,0865,0064,0864,7664,36-
13 feb 202464,6964,7064,2164,2163,81-
12 feb 202464,7365,0164,7365,0164,61-
09 feb 202463,9864,7763,9864,7764,37-
08 feb 202464,1764,6064,0664,1463,74-
07 feb 202464,3065,0364,3064,9664,56-
06 feb 202464,3364,5364,2464,4464,04-
05 feb 202465,3565,7064,7465,0564,65-
02 feb 202464,0065,2263,9165,2264,82-
01 feb 202462,9663,7762,9663,7763,38-
31 gen 202463,4463,4763,3463,4263,03-
31 gen 20240.39 Dividendo
30 gen 202463,0663,5762,9363,5762,79-
29 gen 202462,7563,1462,7563,0062,23-
26 gen 202463,4263,4262,8762,8762,10-
25 gen 202463,1464,0562,8563,4562,67-
24 gen 202463,7863,7863,3763,4762,69-
23 gen 202463,7963,9263,7463,7462,96-
22 gen 202463,3663,7963,3663,7963,01-
19 gen 202462,1363,3562,1363,3562,57-
18 gen 202458,0762,7658,0761,6760,91-
17 gen 202458,2558,6058,1658,3457,62-
16 gen 202457,7658,5657,6758,5657,84-
15 gen 202457,7557,8657,7257,7857,07-
12 gen 202457,5057,7957,4757,7957,08-
11 gen 202457,3157,3857,2557,3856,68-
10 gen 202456,9457,2956,8257,2956,59-
*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...