|
 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 | | 2005-12-05 | 40,76 | 285.400 | 40,85 | 40,21 | 40,73 | 00:00:00 | | 2005-12-06 | 40,97 | 572.700 | 41,23 | 40,78 | 40,86 | 00:00:00 | | 2005-12-07 | 40,17 | 313.800 | 41,00 | 40,13 | 40,89 | 00:00:00 | | 2005-12-08 | 39,79 | 367.800 | 40,30 | 39,49 | 40,25 | 00:00:00 | | 2005-12-09 | 40,02 | 478.400 | 40,20 | 39,49 | 39,77 | 00:00:00 | | 2005-12-12 | 40,03 | 342.400 | 40,41 | 39,88 | 40,10 | 00:00:00 | | 2005-12-13 | 40,06 | 197.600 | 40,27 | 39,91 | 39,97 | 00:00:00 | | 2005-12-14 | 40,44 | 430.200 | 40,50 | 40,00 | 40,13 | 00:00:00 | | 2005-12-15 | 40,40 | 421.800 | 40,55 | 40,15 | 40,47 | 00:00:00 | | 2005-12-16 | 39,94 | 883.500 | 40,43 | 39,51 | 40,34 | 00:00:00 | | 2005-12-19 | 39,55 | 482.700 | 39,80 | 39,34 | 39,80 | 00:00:00 | | 2005-12-20 | 40,24 | 992.700 | 40,41 | 39,32 | 39,65 | 00:00:00 | | 2005-12-21 | 40,13 | 330.300 | 40,71 | 40,06 | 40,33 | 00:00:00 | | 2005-12-22 | 40,53 | 141.300 | 40,66 | 40,11 | 40,12 | 00:00:00 | | 2005-12-23 | 40,68 | 97.600 | 40,74 | 40,25 | 40,52 | 00:00:00 | | 2005-12-27 | 40,06 | 209.500 | 41,00 | 40,04 | 40,88 | 00:00:00 | | 2005-12-28 | 40,31 | 231.500 | 40,42 | 39,90 | 39,98 | 00:00:00 | | 2005-12-29 | 40,36 | 74.900 | 40,72 | 40,27 | 40,37 | 00:00:00 | | 2005-12-30 | 40,56 | 157.800 | 40,56 | 40,05 | 40,20 | 00:00:00 | | 2006-01-03 | 41,04 | 493.500 | 41,04 | 40,16 | 40,74 | 00:00:00 | | 2006-01-04 | 41,05 | 1.010.100 | 41,54 | 40,79 | 40,98 | 00:00:00 | | 2006-01-05 | 42,82 | 883.400 | 43,13 | 40,80 | 41,00 | 00:00:00 | | 2006-01-06 | 42,47 | 559.900 | 42,84 | 42,09 | 42,82 | 00:00:00 | | 2006-01-09 | 42,85 | 754.900 | 43,28 | 42,40 | 42,40 | 00:00:00 | | 2006-01-10 | 43,40 | 489.500 | 43,50 | 42,75 | 42,75 | 00:00:00 | | 2006-01-11 | 43,45 | 473.000 | 43,63 | 43,22 | 43,50 | 00:00:00 | | 2006-01-12 | 43,05 | 665.600 | 43,50 | 42,82 | 43,25 | 00:00:00 | | 2006-01-13 | 43,27 | 874.600 | 44,04 | 42,78 | 43,15 | 00:00:00 | | 2006-01-17 | 43,10 | 283.000 | 43,27 | 42,81 | 43,02 | 00:00:00 | | 2006-01-18 | 43,00 | 1.799.800 | 43,06 | 42,46 | 42,60 | 00:00:00 | | 2006-01-19 | 43,72 | 718.000 | 43,90 | 42,95 | 43,00 | 00:00:00 | | 2006-01-20 | 43,15 | 2.225.600 | 43,59 | 42,89 | 43,50 | 00:00:00 | | 2006-01-23 | 43,50 | 685.200 | 43,56 | 43,03 | 43,12 | 00:00:00 | | 2006-01-24 | 43,83 | 614.000 | 43,99 | 43,54 | 43,54 | 00:00:00 | | 2006-01-25 | 43,93 | 382.900 | 43,97 | 43,51 | 43,69 | 00:00:00 | | 2006-01-26 | 44,16 | 1.511.000 | 44,56 | 43,54 | 43,83 | 00:00:00 | | 2006-01-27 | 43,77 | 520.700 | 44,45 | 43,71 | 44,02 | 00:00:00 | | 2006-01-30 | 43,36 | 1.651.100 | 44,02 | 42,85 | 43,79 | 00:00:00 | | 2006-01-31 | 43,45 | 5.585.800 | 43,59 | 42,94 | 43,39 | 00:00:00 | | 2006-02-01 | 39,48 | 1.376.800 | 41,50 | 39,26 | 41,50 | 00:00:00 | | 2006-02-02 | 39,17 | 400.500 | 39,48 | 39,06 | 39,48 | 00:00:00 | | 2006-02-03 | 38,95 | 1.227.000 | 39,39 | 38,32 | 38,32 | 00:00:00 | | 2006-02-06 | 38,67 | 745.500 | 39,03 | 38,39 | 38,50 | 00:00:00 | | 2006-02-07 | 37,89 | 792.200 | 38,54 | 37,73 | 38,10 | 00:00:00 | | 2006-02-08 | 37,57 | 3.088.000 | 38,15 | 37,15 | 37,89 | 00:00:00 | | 2006-02-09 | 37,10 | 988.200 | 38,14 | 37,00 | 37,35 | 00:00:00 | | 2006-02-10 | 37,22 | 421.900 | 37,58 | 37,16 | 37,50 | 00:00:00 | | 2006-02-13 | 37,25 | 1.051.200 | 38,25 | 37,15 | 38,25 | 00:00:00 | | 2006-02-14 | 37,27 | 662.400 | 37,47 | 36,95 | 37,32 | 00:00:00 | | 2006-02-15 | 36,57 | 1.133.000 | 37,42 | 36,25 | 37,40 | 00:00:00 | | 2006-02-16 | 39,43 | 2.825.000 | 39,98 | 37,75 | 37,75 | 00:00:00 | | 2006-02-17 | 39,23 | 1.017.400 | 39,77 | 39,19 | 39,45 | 00:00:00 | | 2006-02-21 | 38,74 | 779.500 | 39,49 | 38,61 | 39,43 | 00:00:00 | | 2006-02-22 | 38,90 | 366.500 | 39,04 | 38,60 | 38,74 | 00:00:00 | | 2006-02-23 | 38,75 | 342.600 | 38,94 | 38,70 | 38,78 | 00:00:00 | | 2006-02-24 | 38,60 | 312.500 | 38,74 | 38,54 | 38,58 | 00:00:00 | | 2006-02-27 | 39,10 | 1.134.500 | 39,30 | 38,59 | 38,59 | 00:00:00 | | 2006-02-28 | 39,65 | 2.565.300 | 39,95 | 39,20 | 39,20 | 00:00:00 | | 2006-03-01 | 40,00 | 572.800 | 40,02 | 39,56 | 39,70 | 00:00:00 | | 2006-03-02 | 40,33 | 637.000 | 40,48 | 39,69 | 39,85 | 00:00:00 | | 2006-03-03 | 40,16 | 385.300 | 40,53 | 40,10 | 40,20 | 00:00:00 | | 2006-03-06 | 40,35 | 536.000 | 40,35 | 39,65 | 40,10 | 00:00:00 | | 2006-03-07 | 39,99 | 552.500 | 40,35 | 39,87 | 40,20 | 00:00:00 | | 2006-03-08 | 39,69 | 772.800 | 39,99 | 39,41 | 39,97 | 00:00:00 | | 2006-03-09 | 39,72 | 785.900 | 39,89 | 39,46 | 39,74 | 00:00:00 | | 2006-03-10 | 39,80 | 471.800 | 39,80 | 39,40 | 39,76 | 00:00:00 | | 2006-03-13 | 39,95 | 436.900 | 40,42 | 39,83 | 39,85 | 00:00:00 | | 2006-03-14 | 39,80 | 299.800 | 39,97 | 39,33 | 39,85 | 00:00:00 | | 2006-03-15 | 39,95 | 515.500 | 39,98 | 39,55 | 39,75 | 00:00:00 | | 2006-03-16 | 39,75 | 598.800 | 39,90 | 39,66 | 39,90 | 00:00:00 | | 2006-03-17 | 40,11 | 626.600 | 40,41 | 39,60 | 39,95 | 00:00:00 | | 2006-03-20 | 40,19 | 428.900 | 40,30 | 39,70 | 40,07 | 00:00:00 | | 2006-03-21 | 40,01 | 641.000 | 40,45 | 39,55 | 40,30 | 00:00:00 | | 2006-03-22 | 40,09 | 408.400 | 40,33 | 39,84 | 39,91 | 00:00:00 | | 2006-03-23 | 39,95 | 454.900 | 40,16 | 39,80 | 40,16 | 00:00:00 | | 2006-03-24 | 40,06 | 520.400 | 40,12 | 39,84 | 40,00 | 00:00:00 | | 2006-03-27 | 40,00 | 672.500 | 40,02 | 39,51 | 39,94 | 00:00:00 | | 2006-03-28 | 40,60 | 2.241.800 | 40,84 | 40,06 | 40,15 | 00:00:00 | | 2006-03-29 | 40,26 | 860.500 | 40,54 | 39,90 | 40,54 | 00:00:00 | | 2006-03-30 | 40,17 | 670.800 | 40,30 | 39,81 | 40,17 | 00:00:00 | | 2006-03-31 | 40,55 | 795.300 | 40,68 | 39,72 | 40,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
