|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-07-26 | 36,52 | 984.700 | 37,11 | 34,95 | 34,95 | 00:00:00 | | 2006-07-27 | 35,71 | 471.300 | 36,95 | 35,50 | 36,52 | 00:00:00 | | 2006-07-28 | 36,18 | 511.000 | 36,50 | 35,93 | 36,50 | 00:00:00 | | 2006-07-31 | 35,74 | 362.200 | 36,17 | 35,62 | 36,17 | 00:00:00 | | 2006-08-01 | 35,20 | 377.500 | 35,70 | 34,99 | 35,56 | 00:00:00 | | 2006-08-02 | 36,17 | 486.300 | 36,71 | 35,20 | 35,25 | 00:00:00 | | 2006-08-03 | 36,31 | 251.600 | 36,39 | 35,80 | 36,12 | 00:00:00 | | 2006-08-04 | 35,84 | 538.600 | 36,83 | 35,60 | 36,61 | 00:00:00 | | 2006-08-07 | 35,49 | 323.600 | 35,74 | 35,37 | 35,72 | 00:00:00 | | 2006-08-08 | 35,33 | 236.600 | 35,70 | 35,15 | 35,52 | 00:00:00 | | 2006-08-09 | 35,22 | 254.000 | 35,68 | 35,20 | 35,57 | 00:00:00 | | 2006-08-10 | 35,63 | 245.400 | 35,68 | 35,03 | 35,13 | 00:00:00 | | 2006-08-11 | 35,33 | 182.300 | 35,66 | 35,20 | 35,60 | 00:00:00 | | 2006-08-14 | 35,45 | 144.600 | 35,93 | 35,34 | 35,41 | 00:00:00 | | 2006-08-15 | 35,81 | 177.800 | 36,01 | 35,61 | 35,69 | 00:00:00 | | 2006-08-16 | 36,16 | 257.200 | 36,21 | 35,72 | 36,00 | 00:00:00 | | 2006-08-17 | 36,65 | 732.300 | 36,73 | 35,83 | 36,16 | 00:00:00 | | 2006-08-18 | 36,74 | 306.100 | 36,74 | 36,50 | 36,56 | 00:00:00 | | 2006-08-21 | 36,10 | 166.400 | 36,71 | 36,01 | 36,60 | 00:00:00 | | 2006-08-22 | 35,93 | 377.100 | 36,30 | 35,78 | 36,11 | 00:00:00 | | 2006-08-23 | 35,81 | 630.700 | 36,13 | 35,44 | 35,93 | 00:00:00 | | 2006-08-24 | 35,47 | 186.600 | 35,75 | 35,24 | 35,70 | 00:00:00 | | 2006-08-25 | 35,35 | 178.200 | 35,52 | 35,30 | 35,40 | 00:00:00 | | 2006-08-28 | 35,97 | 386.500 | 35,98 | 35,33 | 35,42 | 00:00:00 | | 2006-08-29 | 35,97 | 211.700 | 36,20 | 35,68 | 36,07 | 00:00:00 | | 2006-08-30 | 35,93 | 396.700 | 36,45 | 35,93 | 36,03 | 00:00:00 | | 2006-08-31 | 36,64 | 371.800 | 36,80 | 35,87 | 35,87 | 00:00:00 | | 2006-09-01 | 37,14 | 361.000 | 37,14 | 36,63 | 36,84 | 00:00:00 | | 2006-09-05 | 37,03 | 421.100 | 37,21 | 36,63 | 37,21 | 00:00:00 | | 2006-09-06 | 37,08 | 523.800 | 37,15 | 36,84 | 36,98 | 00:00:00 | | 2006-09-07 | 36,72 | 477.500 | 37,10 | 36,60 | 37,05 | 00:00:00 | | 2006-09-08 | 37,50 | 514.600 | 37,62 | 36,71 | 36,71 | 00:00:00 | | 2006-09-11 | 36,82 | 807.100 | 37,58 | 36,50 | 37,45 | 00:00:00 | | 2006-09-12 | 36,69 | 559.800 | 36,85 | 36,50 | 36,85 | 00:00:00 | | 2006-09-13 | 37,14 | 535.000 | 37,21 | 36,69 | 36,74 | 00:00:00 | | 2006-09-14 | 36,77 | 591.000 | 37,20 | 36,57 | 37,14 | 00:00:00 | | 2006-09-15 | 36,60 | 2.363.600 | 37,28 | 36,20 | 36,82 | 00:00:00 | | 2006-09-18 | 36,47 | 733.500 | 36,93 | 36,35 | 36,42 | 00:00:00 | | 2006-09-19 | 36,57 | 622.400 | 36,78 | 36,38 | 36,70 | 00:00:00 | | 2006-09-20 | 37,14 | 784.700 | 37,23 | 36,52 | 36,80 | 00:00:00 | | 2006-09-21 | 37,05 | 542.100 | 37,32 | 36,96 | 37,14 | 00:00:00 | | 2006-09-22 | 36,70 | 308.700 | 37,15 | 36,47 | 37,00 | 00:00:00 | | 2006-09-25 | 36,83 | 585.700 | 37,14 | 36,62 | 36,68 | 00:00:00 | | 2006-09-26 | 37,41 | 446.600 | 37,43 | 36,75 | 36,83 | 00:00:00 | | 2006-09-27 | 37,58 | 423.800 | 37,77 | 37,30 | 37,35 | 00:00:00 | | 2006-09-28 | 37,41 | 451.100 | 37,70 | 37,18 | 37,58 | 00:00:00 | | 2006-09-29 | 37,00 | 473.100 | 37,54 | 36,85 | 37,50 | 00:00:00 | | 2006-10-02 | 36,66 | 270.000 | 37,11 | 36,60 | 37,05 | 00:00:00 | | 2006-10-03 | 36,80 | 416.600 | 36,98 | 36,52 | 36,60 | 00:00:00 | | 2006-10-04 | 38,05 | 1.152.700 | 38,05 | 36,53 | 36,66 | 00:00:00 | | 2006-10-05 | 38,34 | 414.400 | 38,38 | 37,90 | 37,90 | 00:00:00 | | 2006-10-06 | 37,86 | 487.300 | 38,49 | 37,81 | 38,28 | 00:00:00 | | 2006-10-09 | 39,00 | 1.488.000 | 39,03 | 37,53 | 38,04 | 00:00:00 | | 2006-10-10 | 38,55 | 1.186.400 | 39,30 | 38,46 | 38,95 | 00:00:00 | | 2006-10-11 | 38,34 | 501.000 | 38,46 | 37,93 | 38,30 | 00:00:00 | | 2006-10-12 | 39,28 | 1.514.600 | 39,75 | 38,91 | 38,98 | 00:00:00 | | 2006-10-13 | 39,21 | 757.800 | 39,54 | 39,19 | 39,25 | 00:00:00 | | 2006-10-16 | 39,35 | 689.000 | 39,40 | 39,08 | 39,23 | 00:00:00 | | 2006-10-17 | 39,23 | 477.900 | 39,33 | 38,87 | 39,25 | 00:00:00 | | 2006-10-18 | 39,20 | 505.500 | 39,39 | 38,99 | 39,25 | 00:00:00 | | 2006-10-19 | 39,25 | 353.000 | 39,43 | 39,08 | 39,17 | 00:00:00 | | 2006-10-20 | 39,40 | 328.600 | 39,49 | 39,07 | 39,25 | 00:00:00 | | 2006-10-23 | 39,89 | 424.400 | 39,90 | 39,30 | 39,40 | 00:00:00 | | 2006-10-24 | 39,37 | 685.600 | 39,85 | 39,29 | 39,85 | 00:00:00 | | 2006-10-25 | 39,69 | 998.700 | 39,75 | 39,27 | 39,41 | 00:00:00 | | 2006-10-26 | 41,41 | 2.216.400 | 41,65 | 40,30 | 40,90 | 00:00:00 | | 2006-10-27 | 40,83 | 1.360.800 | 41,58 | 40,81 | 41,48 | 00:00:00 | | 2006-10-30 | 41,84 | 816.500 | 41,89 | 40,79 | 40,86 | 00:00:00 | | 2006-10-31 | 41,57 | 403.900 | 42,03 | 41,51 | 41,90 | 00:00:00 | | 2006-11-01 | 41,44 | 361.200 | 41,93 | 41,43 | 41,81 | 00:00:00 | | 2006-11-02 | 41,25 | 568.800 | 41,46 | 40,98 | 41,46 | 00:00:00 | | 2006-11-03 | 41,59 | 1.421.200 | 42,25 | 41,35 | 42,20 | 00:00:00 | | 2006-11-06 | 41,58 | 1.120.600 | 41,76 | 41,47 | 41,53 | 00:00:00 | | 2006-11-07 | 41,62 | 962.400 | 41,82 | 41,55 | 41,58 | 00:00:00 | | 2006-11-08 | 42,46 | 1.434.800 | 42,46 | 41,50 | 41,54 | 00:00:00 | | 2006-11-09 | 41,35 | 11.615.100 | 42,62 | 41,23 | 42,42 | 00:00:00 | | 2006-11-10 | 41,32 | 3.509.100 | 41,77 | 40,68 | 41,13 | 00:00:00 | | 2006-11-13 | 41,65 | 1.803.600 | 41,75 | 41,04 | 41,15 | 00:00:00 | | 2006-11-14 | 41,78 | 1.342.900 | 41,78 | 41,34 | 41,65 | 00:00:00 | | 2006-11-15 | 41,75 | 1.298.100 | 41,90 | 41,59 | 41,84 | 00:00:00 | | 2006-11-16 | 41,74 | 1.193.200 | 41,98 | 41,47 | 41,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
