|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-30 | 37,80 | 72.900 | 38,30 | 37,73 | 38,30 | 00:00:00 | | 2004-08-31 | 38,38 | 79.200 | 38,39 | 37,80 | 37,80 | 00:00:00 | | 2004-09-01 | 38,99 | 135.300 | 38,99 | 38,45 | 38,45 | 00:00:00 | | 2004-09-02 | 39,65 | 112.000 | 39,65 | 38,84 | 38,99 | 00:00:00 | | 2004-09-03 | 38,99 | 140.800 | 39,73 | 38,98 | 39,55 | 00:00:00 | | 2004-09-07 | 39,12 | 1.100.200 | 39,49 | 39,00 | 39,00 | 00:00:00 | | 2004-09-08 | 39,06 | 170.600 | 39,27 | 39,03 | 39,12 | 00:00:00 | | 2004-09-09 | 38,94 | 133.100 | 39,25 | 38,81 | 38,96 | 00:00:00 | | 2004-09-10 | 38,98 | 115.000 | 39,16 | 38,78 | 38,94 | 00:00:00 | | 2004-09-13 | 39,16 | 127.200 | 39,31 | 38,78 | 38,78 | 00:00:00 | | 2004-09-14 | 38,99 | 170.400 | 39,15 | 38,96 | 39,14 | 00:00:00 | | 2004-09-15 | 38,77 | 87.200 | 39,00 | 38,74 | 39,00 | 00:00:00 | | 2004-09-16 | 38,90 | 119.000 | 39,00 | 38,70 | 38,83 | 00:00:00 | | 2004-09-17 | 38,86 | 94.800 | 39,01 | 38,78 | 38,99 | 00:00:00 | | 2004-09-20 | 38,40 | 69.000 | 38,84 | 38,40 | 38,80 | 00:00:00 | | 2004-09-21 | 38,75 | 120.900 | 38,94 | 38,55 | 38,55 | 00:00:00 | | 2004-09-22 | 37,84 | 155.800 | 38,55 | 37,81 | 38,55 | 00:00:00 | | 2004-09-23 | 38,76 | 317.600 | 38,78 | 38,00 | 38,10 | 00:00:00 | | 2004-09-24 | 38,44 | 158.100 | 38,65 | 38,42 | 38,51 | 00:00:00 | | 2004-09-27 | 37,80 | 120.800 | 38,19 | 37,80 | 38,00 | 00:00:00 | | 2004-09-28 | 37,59 | 300.300 | 37,85 | 37,48 | 37,65 | 00:00:00 | | 2004-09-29 | 37,22 | 385.000 | 37,65 | 37,16 | 37,54 | 00:00:00 | | 2004-09-30 | 37,21 | 391.100 | 37,53 | 37,13 | 37,32 | 00:00:00 | | 2004-10-01 | 38,03 | 258.400 | 38,35 | 37,32 | 37,35 | 00:00:00 | | 2004-10-04 | 37,93 | 309.800 | 38,18 | 37,67 | 38,15 | 00:00:00 | | 2004-10-05 | 38,30 | 148.900 | 38,30 | 37,83 | 37,90 | 00:00:00 | | 2004-10-06 | 38,28 | 145.700 | 38,28 | 37,84 | 38,20 | 00:00:00 | | 2004-10-07 | 37,18 | 202.700 | 38,08 | 37,18 | 38,08 | 00:00:00 | | 2004-10-08 | 36,60 | 193.400 | 37,20 | 36,60 | 37,19 | 00:00:00 | | 2004-10-11 | 37,01 | 194.700 | 37,06 | 36,67 | 36,79 | 00:00:00 | | 2004-10-12 | 36,39 | 202.100 | 36,97 | 36,39 | 36,80 | 00:00:00 | | 2004-10-13 | 36,28 | 176.400 | 36,79 | 36,15 | 36,52 | 00:00:00 | | 2004-10-14 | 35,62 | 250.500 | 36,43 | 35,62 | 36,38 | 00:00:00 | | 2004-10-15 | 36,18 | 150.700 | 36,40 | 35,64 | 35,70 | 00:00:00 | | 2004-10-18 | 36,31 | 136.100 | 36,50 | 36,12 | 36,18 | 00:00:00 | | 2004-10-19 | 35,99 | 204.700 | 36,45 | 35,96 | 36,26 | 00:00:00 | | 2004-10-20 | 36,30 | 269.200 | 36,61 | 35,87 | 36,21 | 00:00:00 | | 2004-10-21 | 36,55 | 267.400 | 36,72 | 35,98 | 36,10 | 00:00:00 | | 2004-10-22 | 35,01 | 251.100 | 36,50 | 34,91 | 36,50 | 00:00:00 | | 2004-10-25 | 34,91 | 372.900 | 35,18 | 34,45 | 34,79 | 00:00:00 | | 2004-10-26 | 34,82 | 448.900 | 34,86 | 34,14 | 34,70 | 00:00:00 | | 2004-10-27 | 35,25 | 164.700 | 35,27 | 34,50 | 34,82 | 00:00:00 | | 2004-10-28 | 35,29 | 127.900 | 35,35 | 34,92 | 35,20 | 00:00:00 | | 2004-10-29 | 35,35 | 124.300 | 35,46 | 35,06 | 35,14 | 00:00:00 | | 2004-11-01 | 35,17 | 249.800 | 35,38 | 34,91 | 35,35 | 00:00:00 | | 2004-11-02 | 34,95 | 175.400 | 35,40 | 34,84 | 34,95 | 00:00:00 | | 2004-11-03 | 35,10 | 312.600 | 35,10 | 34,84 | 35,00 | 00:00:00 | | 2004-11-04 | 35,28 | 309.400 | 35,29 | 34,68 | 34,97 | 00:00:00 | | 2004-11-05 | 35,57 | 195.600 | 35,65 | 35,15 | 35,22 | 00:00:00 | | 2004-11-08 | 35,49 | 180.300 | 35,58 | 35,02 | 35,53 | 00:00:00 | | 2004-11-09 | 35,57 | 151.500 | 35,63 | 35,15 | 35,31 | 00:00:00 | | 2004-11-10 | 35,80 | 326.600 | 35,80 | 35,34 | 35,44 | 00:00:00 | | 2004-11-11 | 36,08 | 101.200 | 36,08 | 35,55 | 35,71 | 00:00:00 | | 2004-11-12 | 34,67 | 591.700 | 35,84 | 34,40 | 35,83 | 00:00:00 | | 2004-11-15 | 35,30 | 212.900 | 35,30 | 34,48 | 34,88 | 00:00:00 | | 2004-11-16 | 35,33 | 266.800 | 35,41 | 35,06 | 35,20 | 00:00:00 | | 2004-11-17 | 35,30 | 251.900 | 35,60 | 35,20 | 35,33 | 00:00:00 | | 2004-11-18 | 35,42 | 204.100 | 35,49 | 34,75 | 35,30 | 00:00:00 | | 2004-11-19 | 35,26 | 185.100 | 35,45 | 34,98 | 35,34 | 00:00:00 | | 2004-11-22 | 34,88 | 213.200 | 35,22 | 34,79 | 35,16 | 00:00:00 | | 2004-11-23 | 34,99 | 207.500 | 35,03 | 34,54 | 34,93 | 00:00:00 | | 2004-11-24 | 35,14 | 142.300 | 35,39 | 34,96 | 35,16 | 00:00:00 | | 2004-11-26 | 34,88 | 34.700 | 35,12 | 34,85 | 35,00 | 00:00:00 | | 2004-11-29 | 35,00 | 397.800 | 35,24 | 34,82 | 34,87 | 00:00:00 | | 2004-11-30 | 34,40 | 254.500 | 34,96 | 34,40 | 34,78 | 00:00:00 | | 2004-12-01 | 34,47 | 267.900 | 34,94 | 34,43 | 34,65 | 00:00:00 | | 2004-12-02 | 34,26 | 296.400 | 34,58 | 34,19 | 34,44 | 00:00:00 | | 2004-12-03 | 33,75 | 422.600 | 34,25 | 33,50 | 34,18 | 00:00:00 | | 2004-12-06 | 33,50 | 672.400 | 33,90 | 33,40 | 33,70 | 00:00:00 | | 2004-12-07 | 33,40 | 227.600 | 33,80 | 33,31 | 33,62 | 00:00:00 | | 2004-12-08 | 33,25 | 259.100 | 33,56 | 33,00 | 33,50 | 00:00:00 | | 2004-12-09 | 33,09 | 612.800 | 33,12 | 32,80 | 33,00 | 00:00:00 | | 2004-12-10 | 33,00 | 649.000 | 33,33 | 32,70 | 33,33 | 00:00:00 | | 2004-12-13 | 32,95 | 350.000 | 33,19 | 32,81 | 33,00 | 00:00:00 | | 2004-12-14 | 33,43 | 425.600 | 33,43 | 32,85 | 32,85 | 00:00:00 | | 2004-12-15 | 33,70 | 380.600 | 33,70 | 33,32 | 33,45 | 00:00:00 | | 2004-12-16 | 33,91 | 446.000 | 33,91 | 33,55 | 33,65 | 00:00:00 | | 2004-12-17 | 34,80 | 808.600 | 34,85 | 33,98 | 34,00 | 00:00:00 | | 2004-12-20 | 34,75 | 357.000 | 34,85 | 34,61 | 34,80 | 00:00:00 | | 2004-12-21 | 34,94 | 369.800 | 35,05 | 34,60 | 34,75 | 00:00:00 | | 2004-12-22 | 35,50 | 336.400 | 35,54 | 34,99 | 34,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
