|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-04-19 | 33,39 | 545.700 | 33,39 | 32,67 | 32,81 | 00:00:00 | | 2005-04-20 | 32,82 | 206.000 | 33,45 | 32,70 | 33,34 | 00:00:00 | | 2005-04-21 | 34,00 | 389.200 | 34,20 | 32,65 | 32,82 | 00:00:00 | | 2005-04-22 | 34,15 | 383.800 | 34,40 | 33,93 | 34,00 | 00:00:00 | | 2005-04-25 | 36,06 | 408.300 | 36,23 | 34,25 | 34,25 | 00:00:00 | | 2005-04-26 | 35,92 | 231.300 | 36,46 | 35,88 | 36,05 | 00:00:00 | | 2005-04-27 | 35,91 | 902.300 | 36,39 | 35,79 | 35,89 | 00:00:00 | | 2005-04-28 | 35,90 | 408.400 | 36,18 | 35,65 | 35,85 | 00:00:00 | | 2005-04-29 | 36,43 | 229.900 | 36,45 | 35,77 | 36,25 | 00:00:00 | | 2005-05-02 | 36,38 | 341.900 | 36,97 | 36,11 | 36,50 | 00:00:00 | | 2005-05-03 | 36,00 | 243.000 | 36,51 | 35,80 | 36,28 | 00:00:00 | | 2005-05-04 | 36,33 | 257.600 | 36,65 | 35,94 | 36,20 | 00:00:00 | | 2005-05-05 | 35,84 | 254.300 | 36,26 | 35,59 | 36,13 | 00:00:00 | | 2005-05-06 | 35,79 | 252.200 | 36,19 | 35,58 | 35,84 | 00:00:00 | | 2005-05-09 | 36,09 | 286.100 | 36,09 | 35,54 | 35,66 | 00:00:00 | | 2005-05-10 | 35,49 | 237.700 | 35,88 | 35,23 | 35,84 | 00:00:00 | | 2005-05-11 | 35,81 | 97.500 | 36,05 | 35,34 | 35,57 | 00:00:00 | | 2005-05-12 | 35,57 | 448.200 | 36,08 | 35,43 | 35,95 | 00:00:00 | | 2005-05-13 | 35,94 | 220.300 | 36,05 | 35,53 | 35,67 | 00:00:00 | | 2005-05-16 | 36,07 | 200.500 | 36,25 | 36,00 | 36,10 | 00:00:00 | | 2005-05-17 | 36,04 | 173.800 | 36,16 | 35,63 | 36,00 | 00:00:00 | | 2005-05-18 | 36,54 | 219.400 | 36,54 | 35,93 | 36,04 | 00:00:00 | | 2005-05-19 | 36,72 | 229.100 | 36,84 | 36,40 | 36,50 | 00:00:00 | | 2005-05-20 | 37,10 | 378.300 | 37,42 | 36,80 | 36,85 | 00:00:00 | | 2005-05-23 | 37,76 | 294.600 | 37,84 | 36,98 | 37,00 | 00:00:00 | | 2005-05-24 | 37,84 | 145.900 | 37,87 | 37,27 | 37,82 | 00:00:00 | | 2005-05-25 | 37,70 | 237.100 | 37,87 | 37,40 | 37,69 | 00:00:00 | | 2005-05-26 | 37,73 | 241.000 | 38,00 | 37,50 | 37,81 | 00:00:00 | | 2005-05-27 | 37,60 | 151.900 | 37,75 | 37,47 | 37,73 | 00:00:00 | | 2005-05-31 | 37,55 | 117.800 | 37,85 | 37,32 | 37,48 | 00:00:00 | | 2005-06-01 | 37,54 | 104.100 | 38,01 | 37,28 | 37,61 | 00:00:00 | | 2005-06-02 | 37,71 | 110.700 | 37,88 | 37,35 | 37,49 | 00:00:00 | | 2005-06-03 | 36,83 | 222.300 | 37,62 | 36,79 | 37,52 | 00:00:00 | | 2005-06-06 | 37,04 | 192.900 | 37,10 | 36,50 | 36,75 | 00:00:00 | | 2005-06-07 | 36,95 | 169.200 | 37,34 | 36,68 | 36,85 | 00:00:00 | | 2005-06-08 | 37,14 | 125.500 | 37,33 | 36,89 | 37,15 | 00:00:00 | | 2005-06-09 | 37,44 | 144.200 | 37,49 | 36,80 | 37,24 | 00:00:00 | | 2005-06-10 | 38,08 | 244.400 | 38,26 | 37,49 | 37,64 | 00:00:00 | | 2005-06-13 | 38,56 | 222.900 | 38,71 | 38,15 | 38,15 | 00:00:00 | | 2005-06-14 | 38,50 | 140.700 | 38,74 | 38,26 | 38,65 | 00:00:00 | | 2005-06-15 | 38,53 | 139.400 | 38,66 | 38,27 | 38,59 | 00:00:00 | | 2005-06-16 | 38,76 | 163.700 | 38,83 | 38,27 | 38,50 | 00:00:00 | | 2005-06-17 | 38,78 | 242.600 | 39,02 | 38,78 | 38,95 | 00:00:00 | | 2005-06-20 | 38,59 | 92.800 | 38,95 | 38,45 | 38,62 | 00:00:00 | | 2005-06-21 | 38,61 | 93.700 | 38,90 | 38,53 | 38,61 | 00:00:00 | | 2005-06-22 | 38,20 | 107.300 | 38,79 | 38,13 | 38,75 | 00:00:00 | | 2005-06-23 | 37,55 | 117.700 | 38,39 | 37,50 | 38,11 | 00:00:00 | | 2005-06-24 | 37,46 | 269.600 | 37,74 | 37,16 | 37,52 | 00:00:00 | | 2005-06-27 | 37,87 | 121.000 | 37,87 | 37,20 | 37,60 | 00:00:00 | | 2005-06-28 | 38,14 | 111.100 | 38,18 | 37,82 | 37,97 | 00:00:00 | | 2005-06-29 | 38,30 | 205.000 | 38,41 | 38,00 | 38,04 | 00:00:00 | | 2005-06-30 | 38,22 | 135.800 | 38,92 | 38,22 | 38,36 | 00:00:00 | | 2005-07-01 | 38,59 | 98.000 | 38,80 | 38,31 | 38,31 | 00:00:00 | | 2005-07-05 | 38,66 | 83.500 | 38,67 | 37,84 | 38,49 | 00:00:00 | | 2005-07-06 | 38,59 | 112.700 | 38,86 | 38,34 | 38,63 | 00:00:00 | | 2005-07-07 | 38,48 | 112.900 | 38,74 | 38,04 | 38,30 | 00:00:00 | | 2005-07-08 | 38,57 | 149.800 | 38,75 | 38,46 | 38,53 | 00:00:00 | | 2005-07-11 | 38,50 | 151.200 | 38,95 | 38,41 | 38,75 | 00:00:00 | | 2005-07-12 | 38,29 | 139.900 | 38,53 | 38,26 | 38,30 | 00:00:00 | | 2005-07-13 | 38,31 | 156.000 | 38,44 | 38,08 | 38,30 | 00:00:00 | | 2005-07-14 | 38,45 | 149.300 | 38,58 | 38,29 | 38,29 | 00:00:00 | | 2005-07-15 | 38,00 | 166.500 | 38,46 | 37,86 | 38,40 | 00:00:00 | | 2005-07-18 | 37,85 | 129.200 | 37,99 | 37,58 | 37,92 | 00:00:00 | | 2005-07-19 | 37,94 | 108.600 | 38,35 | 37,70 | 37,70 | 00:00:00 | | 2005-07-20 | 38,16 | 94.900 | 38,30 | 37,54 | 37,79 | 00:00:00 | | 2005-07-21 | 37,09 | 203.500 | 37,75 | 36,55 | 37,75 | 00:00:00 | | 2005-07-22 | 36,51 | 341.900 | 37,17 | 36,26 | 37,17 | 00:00:00 | | 2005-07-25 | 35,23 | 360.900 | 36,57 | 35,15 | 36,51 | 00:00:00 | | 2005-07-26 | 35,40 | 263.800 | 35,55 | 35,12 | 35,25 | 00:00:00 | | 2005-07-27 | 34,80 | 287.400 | 35,53 | 34,80 | 35,48 | 00:00:00 | | 2005-07-28 | 34,94 | 227.200 | 35,14 | 34,73 | 34,90 | 00:00:00 | | 2005-07-29 | 34,62 | 222.100 | 34,98 | 34,22 | 34,87 | 00:00:00 | | 2005-08-01 | 34,37 | 175.900 | 34,70 | 34,31 | 34,60 | 00:00:00 | | 2005-08-02 | 34,00 | 347.800 | 34,52 | 34,00 | 34,37 | 00:00:00 | | 2005-08-03 | 34,12 | 315.700 | 34,49 | 33,65 | 34,00 | 00:00:00 | | 2005-08-04 | 33,92 | 200.900 | 34,35 | 33,83 | 34,04 | 00:00:00 | | 2005-08-05 | 33,80 | 246.100 | 34,05 | 33,68 | 33,98 | 00:00:00 | | 2005-08-08 | 34,07 | 363.000 | 34,55 | 33,87 | 33,95 | 00:00:00 | | 2005-08-09 | 33,70 | 165.700 | 34,09 | 33,61 | 34,09 | 00:00:00 | | 2005-08-10 | 33,53 | 156.300 | 34,11 | 33,36 | 33,70 | 00:00:00 | | 2005-08-11 | 33,88 | 118.600 | 33,91 | 33,46 | 33,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
