|
 Fidelity National - [Ticker: FIS] |     | | Última Transacción | 108,790 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,840 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 109,280 | Mínimo | 108,360 | | Volumen | 113.720 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 93,220 x 700 - 93,230 x 200 | Yield | | | Cierre Anterior | 107,950 | PER | 0,00% | | Apertura | 109,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para FIS desde 2000-01-01 hasta 2023-06-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-06-20 | 23,90 | 110 | 24,50 | 23,90 | 24,00 | 00:00:00 | | 2001-06-21 | 25,50 | 393 | 25,50 | 24,50 | 24,50 | 00:00:00 | | 2001-06-22 | 25,60 | 338 | 25,65 | 25,50 | 25,50 | 00:00:00 | | 2001-06-25 | 26,50 | 91 | 26,50 | 25,90 | 25,90 | 00:00:00 | | 2001-06-26 | 26,45 | 1.098 | 26,50 | 26,15 | 26,50 | 00:00:00 | | 2001-06-27 | 26,60 | 1.853 | 26,60 | 26,44 | 26,45 | 00:00:00 | | 2001-06-28 | 27,50 | 660 | 27,50 | 26,80 | 26,80 | 00:00:00 | | 2001-06-29 | 28,00 | 713 | 28,10 | 27,55 | 27,55 | 00:00:00 | | 2001-07-02 | 28,00 | 697 | 28,40 | 28,00 | 28,00 | 00:00:00 | | 2001-07-03 | 28,05 | 562 | 28,16 | 28,01 | 28,01 | 00:00:00 | | 2001-07-05 | 27,95 | 619 | 28,05 | 27,94 | 28,05 | 00:00:00 | | 2001-07-06 | 30,00 | 33.374 | 30,00 | 26,90 | 27,95 | 00:00:00 | | 2001-07-09 | 29,91 | 16.747 | 31,30 | 29,80 | 30,00 | 00:00:00 | | 2001-07-10 | 28,55 | 12.104 | 30,01 | 28,55 | 29,91 | 00:00:00 | | 2001-07-11 | 28,50 | 24.264 | 29,01 | 28,38 | 28,45 | 00:00:00 | | 2001-07-12 | 29,45 | 12.946 | 30,20 | 28,51 | 28,51 | 00:00:00 | | 2001-07-13 | 29,00 | 7.095 | 30,02 | 28,99 | 29,35 | 00:00:00 | | 2001-07-16 | 28,75 | 5.939 | 29,61 | 28,52 | 29,00 | 00:00:00 | | 2001-07-17 | 29,59 | 8.371 | 29,75 | 28,71 | 28,75 | 00:00:00 | | 2001-07-18 | 29,49 | 3.966 | 30,00 | 29,43 | 29,52 | 00:00:00 | | 2001-07-19 | 28,90 | 3.036 | 29,51 | 28,81 | 29,44 | 00:00:00 | | 2001-07-20 | 28,96 | 5.190 | 29,15 | 28,80 | 28,80 | 00:00:00 | | 2001-07-23 | 29,01 | 2.061 | 29,01 | 28,60 | 28,96 | 00:00:00 | | 2001-07-24 | 28,98 | 2.686 | 29,30 | 28,74 | 28,95 | 00:00:00 | | 2001-07-25 | 29,55 | 3.852 | 29,79 | 28,75 | 28,97 | 00:00:00 | | 2001-07-26 | 29,93 | 2.085 | 29,95 | 29,18 | 29,40 | 00:00:00 | | 2001-07-27 | 30,53 | 2.746 | 30,55 | 29,90 | 29,92 | 00:00:00 | | 2001-07-30 | 31,62 | 2.892 | 32,15 | 30,54 | 30,54 | 00:00:00 | | 2001-07-31 | 33,02 | 3.573 | 33,50 | 31,60 | 31,60 | 00:00:00 | | 2001-08-01 | 34,00 | 7.598 | 34,28 | 33,10 | 33,10 | 00:00:00 | | 2001-08-02 | 33,71 | 3.655 | 34,20 | 33,66 | 33,95 | 00:00:00 | | 2001-08-03 | 32,65 | 1.398 | 33,55 | 32,60 | 33,50 | 00:00:00 | | 2001-08-06 | 32,14 | 1.617 | 32,90 | 32,08 | 32,80 | 00:00:00 | | 2001-08-07 | 32,45 | 1.864 | 32,70 | 32,10 | 32,14 | 00:00:00 | | 2001-08-08 | 32,49 | 3.224 | 32,60 | 32,00 | 32,50 | 00:00:00 | | 2001-08-09 | 32,51 | 1.694 | 32,60 | 32,35 | 32,50 | 00:00:00 | | 2001-08-10 | 32,15 | 3.285 | 32,75 | 32,10 | 32,51 | 00:00:00 | | 2001-08-13 | 32,00 | 3.962 | 32,14 | 31,99 | 32,14 | 00:00:00 | | 2001-08-14 | 32,79 | 2.690 | 33,00 | 32,48 | 33,00 | 00:00:00 | | 2001-08-15 | 32,00 | 3.070 | 33,10 | 32,00 | 32,80 | 00:00:00 | | 2001-08-16 | 32,00 | 2.806 | 32,15 | 31,80 | 32,00 | 00:00:00 | | 2001-08-17 | 32,24 | 2.112 | 32,25 | 31,79 | 31,95 | 00:00:00 | | 2001-08-20 | 32,02 | 1.509 | 32,29 | 32,00 | 32,29 | 00:00:00 | | 2001-08-21 | 32,30 | 3.218 | 32,45 | 32,00 | 32,00 | 00:00:00 | | 2001-08-22 | 32,50 | 2.343 | 32,63 | 32,15 | 32,20 | 00:00:00 | | 2001-08-23 | 32,40 | 679 | 32,50 | 32,20 | 32,25 | 00:00:00 | | 2001-08-24 | 32,35 | 696 | 32,40 | 32,20 | 32,35 | 00:00:00 | | 2001-08-27 | 32,65 | 809 | 32,73 | 32,35 | 32,35 | 00:00:00 | | 2001-08-28 | 32,38 | 2.410 | 32,72 | 32,31 | 32,72 | 00:00:00 | | 2001-08-29 | 32,73 | 2.616 | 32,74 | 32,30 | 32,38 | 00:00:00 | | 2001-08-30 | 33,01 | 1.823 | 33,12 | 32,68 | 32,68 | 00:00:00 | | 2001-08-31 | 34,36 | 2.776 | 34,36 | 33,25 | 33,25 | 00:00:00 | | 2001-09-04 | 34,90 | 760.800 | 35,10 | 34,33 | 34,35 | 00:00:00 | | 2001-09-05 | 33,72 | 296.900 | 34,90 | 33,71 | 34,90 | 00:00:00 | | 2001-09-06 | 33,00 | 333.900 | 33,70 | 32,83 | 33,70 | 00:00:00 | | 2001-09-07 | 32,64 | 186.200 | 33,05 | 32,50 | 33,00 | 00:00:00 | | 2001-09-10 | 32,75 | 179.400 | 32,86 | 32,50 | 32,50 | 00:00:00 | | 2001-09-17 | 30,09 | 279.800 | 32,05 | 29,99 | 32,00 | 00:00:00 | | 2001-09-18 | 30,75 | 389.000 | 30,78 | 29,98 | 30,09 | 00:00:00 | | 2001-09-19 | 30,82 | 222.200 | 31,20 | 30,34 | 30,85 | 00:00:00 | | 2001-09-20 | 29,87 | 653.700 | 30,85 | 29,30 | 30,70 | 00:00:00 | | 2001-09-21 | 29,64 | 685.900 | 29,90 | 27,75 | 28,40 | 00:00:00 | | 2001-09-24 | 29,43 | 364.400 | 30,00 | 28,75 | 29,54 | 00:00:00 | | 2001-09-25 | 28,73 | 245.300 | 29,43 | 28,30 | 29,43 | 00:00:00 | | 2001-09-26 | 25,60 | 619.500 | 28,72 | 25,60 | 28,72 | 00:00:00 | | 2001-09-27 | 24,98 | 597.300 | 25,95 | 24,81 | 25,60 | 00:00:00 | | 2001-09-28 | 25,96 | 1.213.300 | 26,25 | 25,00 | 25,00 | 00:00:00 | | 2001-10-01 | 28,23 | 208.600 | 28,24 | 26,00 | 26,05 | 00:00:00 | | 2001-10-02 | 28,00 | 179.100 | 28,45 | 27,79 | 28,25 | 00:00:00 | | 2001-10-03 | 29,22 | 235.300 | 29,25 | 27,82 | 28,01 | 00:00:00 | | 2001-10-04 | 31,00 | 274.100 | 31,90 | 29,20 | 29,20 | 00:00:00 | | 2001-10-05 | 30,19 | 176.000 | 30,95 | 29,40 | 30,95 | 00:00:00 | | 2001-10-08 | 28,51 | 246.600 | 30,75 | 28,51 | 30,24 | 00:00:00 | | 2001-10-09 | 29,89 | 397.600 | 30,20 | 26,75 | 28,52 | 00:00:00 | | 2001-10-10 | 29,74 | 347.100 | 30,30 | 29,50 | 29,90 | 00:00:00 | | 2001-10-11 | 28,79 | 339.700 | 29,74 | 28,55 | 29,74 | 00:00:00 | | 2001-10-12 | 27,81 | 468.100 | 28,90 | 27,80 | 28,80 | 00:00:00 | | 2001-10-15 | 29,00 | 453.100 | 30,00 | 27,30 | 27,79 | 00:00:00 | | 2001-10-16 | 28,70 | 94.600 | 29,10 | 28,60 | 29,10 | 00:00:00 | | 2001-10-17 | 28,66 | 342.800 | 29,54 | 28,65 | 28,76 | 00:00:00 | | 2001-10-18 | 29,46 | 850.100 | 30,20 | 28,66 | 28,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
