|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-12-22 | 35,50 | 336.400 | 35,54 | 34,99 | 34,99 | 00:00:00 | | 2004-12-23 | 35,50 | 177.200 | 35,58 | 35,27 | 35,58 | 00:00:00 | | 2004-12-27 | 35,05 | 125.700 | 35,57 | 34,86 | 35,57 | 00:00:00 | | 2004-12-28 | 35,50 | 137.000 | 35,70 | 35,15 | 35,15 | 00:00:00 | | 2004-12-29 | 35,41 | 107.900 | 35,49 | 35,05 | 35,34 | 00:00:00 | | 2004-12-30 | 35,45 | 101.300 | 35,64 | 35,20 | 35,30 | 00:00:00 | | 2004-12-31 | 35,53 | 221.200 | 35,90 | 35,30 | 35,45 | 00:00:00 | | 2005-01-03 | 35,24 | 224.800 | 35,56 | 35,07 | 35,43 | 00:00:00 | | 2005-01-04 | 34,95 | 254.000 | 35,45 | 34,76 | 35,22 | 00:00:00 | | 2005-01-05 | 34,80 | 206.500 | 35,16 | 34,65 | 34,95 | 00:00:00 | | 2005-01-06 | 35,04 | 258.200 | 35,29 | 34,80 | 34,80 | 00:00:00 | | 2005-01-07 | 35,11 | 188.500 | 35,38 | 34,88 | 35,04 | 00:00:00 | | 2005-01-10 | 35,11 | 253.000 | 35,31 | 34,80 | 34,95 | 00:00:00 | | 2005-01-11 | 34,52 | 247.300 | 35,11 | 34,50 | 35,11 | 00:00:00 | | 2005-01-12 | 35,05 | 185.000 | 35,05 | 34,20 | 34,65 | 00:00:00 | | 2005-01-13 | 34,83 | 225.300 | 35,13 | 34,68 | 35,05 | 00:00:00 | | 2005-01-14 | 35,06 | 125.400 | 35,06 | 34,75 | 34,90 | 00:00:00 | | 2005-01-18 | 35,67 | 164.600 | 35,79 | 34,84 | 35,09 | 00:00:00 | | 2005-01-19 | 35,18 | 150.900 | 35,75 | 34,96 | 35,67 | 00:00:00 | | 2005-01-20 | 35,10 | 176.300 | 35,27 | 34,69 | 34,93 | 00:00:00 | | 2005-01-21 | 34,91 | 108.700 | 35,17 | 34,75 | 35,05 | 00:00:00 | | 2005-01-24 | 34,59 | 205.900 | 34,96 | 34,40 | 34,86 | 00:00:00 | | 2005-01-25 | 35,00 | 277.300 | 35,17 | 34,36 | 34,59 | 00:00:00 | | 2005-01-26 | 35,59 | 300.300 | 35,78 | 34,55 | 34,90 | 00:00:00 | | 2005-01-27 | 34,63 | 540.500 | 35,49 | 34,33 | 35,49 | 00:00:00 | | 2005-01-28 | 34,25 | 283.800 | 34,69 | 33,95 | 34,69 | 00:00:00 | | 2005-01-31 | 35,00 | 299.200 | 35,00 | 34,60 | 34,75 | 00:00:00 | | 2005-02-01 | 35,08 | 248.600 | 35,13 | 34,24 | 34,75 | 00:00:00 | | 2005-02-02 | 35,24 | 161.400 | 35,30 | 34,65 | 34,88 | 00:00:00 | | 2005-02-03 | 35,08 | 142.200 | 35,29 | 34,55 | 35,29 | 00:00:00 | | 2005-02-04 | 35,24 | 104.300 | 35,41 | 35,07 | 35,08 | 00:00:00 | | 2005-02-07 | 35,08 | 100.000 | 35,43 | 35,00 | 35,24 | 00:00:00 | | 2005-02-08 | 34,88 | 175.800 | 35,27 | 34,64 | 35,10 | 00:00:00 | | 2005-02-09 | 34,75 | 190.300 | 35,13 | 34,65 | 34,83 | 00:00:00 | | 2005-02-10 | 34,61 | 109.800 | 34,98 | 34,51 | 34,98 | 00:00:00 | | 2005-02-11 | 35,14 | 92.000 | 35,23 | 34,50 | 34,69 | 00:00:00 | | 2005-02-14 | 35,32 | 119.800 | 35,50 | 34,96 | 35,14 | 00:00:00 | | 2005-02-15 | 35,41 | 104.000 | 35,50 | 35,15 | 35,25 | 00:00:00 | | 2005-02-16 | 35,39 | 202.400 | 35,58 | 35,13 | 35,31 | 00:00:00 | | 2005-02-17 | 34,99 | 168.100 | 35,49 | 34,94 | 35,35 | 00:00:00 | | 2005-02-18 | 34,58 | 132.100 | 35,02 | 34,54 | 35,00 | 00:00:00 | | 2005-02-22 | 34,10 | 173.600 | 34,48 | 34,01 | 34,43 | 00:00:00 | | 2005-02-23 | 34,15 | 221.400 | 34,15 | 33,73 | 34,10 | 00:00:00 | | 2005-02-24 | 34,89 | 179.000 | 34,97 | 33,95 | 34,10 | 00:00:00 | | 2005-02-25 | 35,32 | 136.400 | 35,32 | 34,86 | 34,99 | 00:00:00 | | 2005-02-28 | 35,63 | 293.800 | 35,66 | 34,95 | 35,15 | 00:00:00 | | 2005-03-01 | 35,36 | 186.400 | 35,69 | 35,17 | 35,63 | 00:00:00 | | 2005-03-02 | 35,31 | 174.900 | 35,49 | 35,05 | 35,20 | 00:00:00 | | 2005-03-03 | 35,22 | 394.900 | 35,32 | 34,64 | 35,10 | 00:00:00 | | 2005-03-04 | 35,70 | 160.200 | 35,79 | 34,82 | 35,22 | 00:00:00 | | 2005-03-07 | 36,10 | 120.000 | 36,10 | 35,40 | 35,50 | 00:00:00 | | 2005-03-08 | 36,10 | 179.300 | 36,34 | 35,95 | 36,05 | 00:00:00 | | 2005-03-09 | 35,78 | 95.500 | 36,35 | 35,68 | 36,11 | 00:00:00 | | 2005-03-10 | 36,29 | 134.500 | 36,30 | 35,88 | 35,88 | 00:00:00 | | 2005-03-11 | 36,15 | 247.100 | 36,72 | 35,90 | 36,39 | 00:00:00 | | 2005-03-14 | 36,40 | 187.400 | 36,70 | 36,23 | 36,25 | 00:00:00 | | 2005-03-15 | 36,39 | 154.700 | 37,00 | 36,17 | 36,65 | 00:00:00 | | 2005-03-16 | 35,36 | 222.000 | 36,40 | 35,22 | 36,14 | 00:00:00 | | 2005-03-17 | 35,50 | 156.000 | 35,68 | 35,20 | 35,24 | 00:00:00 | | 2005-03-18 | 35,24 | 174.900 | 35,55 | 34,99 | 35,55 | 00:00:00 | | 2005-03-21 | 35,05 | 281.800 | 35,41 | 34,83 | 35,15 | 00:00:00 | | 2005-03-22 | 34,82 | 244.100 | 35,30 | 34,62 | 35,06 | 00:00:00 | | 2005-03-23 | 35,11 | 227.400 | 35,37 | 34,74 | 34,76 | 00:00:00 | | 2005-03-24 | 35,01 | 174.600 | 35,32 | 35,00 | 35,11 | 00:00:00 | | 2005-03-28 | 35,35 | 209.900 | 35,65 | 34,90 | 34,90 | 00:00:00 | | 2005-03-29 | 34,33 | 277.400 | 35,52 | 34,33 | 35,37 | 00:00:00 | | 2005-03-30 | 35,02 | 272.300 | 35,20 | 34,38 | 34,38 | 00:00:00 | | 2005-03-31 | 34,62 | 219.200 | 35,11 | 34,61 | 35,00 | 00:00:00 | | 2005-04-01 | 34,19 | 286.700 | 35,10 | 33,94 | 34,70 | 00:00:00 | | 2005-04-04 | 34,00 | 163.600 | 34,19 | 33,65 | 34,19 | 00:00:00 | | 2005-04-05 | 33,67 | 254.000 | 34,08 | 33,59 | 34,01 | 00:00:00 | | 2005-04-06 | 33,68 | 159.100 | 34,10 | 33,59 | 33,68 | 00:00:00 | | 2005-04-07 | 33,59 | 176.200 | 33,77 | 33,49 | 33,60 | 00:00:00 | | 2005-04-08 | 33,40 | 186.000 | 33,65 | 33,20 | 33,56 | 00:00:00 | | 2005-04-11 | 33,26 | 99.900 | 33,45 | 33,07 | 33,40 | 00:00:00 | | 2005-04-12 | 33,12 | 240.700 | 33,43 | 32,88 | 32,95 | 00:00:00 | | 2005-04-13 | 33,46 | 221.500 | 33,57 | 33,02 | 33,04 | 00:00:00 | | 2005-04-14 | 33,33 | 273.300 | 33,67 | 33,31 | 33,48 | 00:00:00 | | 2005-04-15 | 32,78 | 132.800 | 33,35 | 32,72 | 33,19 | 00:00:00 | | 2005-04-18 | 32,96 | 136.600 | 33,03 | 32,35 | 32,69 | 00:00:00 | | 2005-04-19 | 33,39 | 545.700 | 33,39 | 32,67 | 32,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
