|
 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 | | 2006-11-16 | 41,74 | 1.193.200 | 41,98 | 41,47 | 41,92 | 00:00:00 | | 2006-11-17 | 41,88 | 1.247.900 | 41,88 | 41,39 | 41,58 | 00:00:00 | | 2006-11-20 | 41,06 | 1.484.200 | 41,76 | 40,83 | 41,76 | 00:00:00 | | 2006-11-21 | 41,04 | 1.240.300 | 41,45 | 40,94 | 41,06 | 00:00:00 | | 2006-11-22 | 41,33 | 1.469.400 | 41,41 | 40,76 | 41,04 | 00:00:00 | | 2006-11-24 | 41,22 | 427.900 | 41,45 | 40,96 | 41,10 | 00:00:00 | | 2006-11-27 | 40,00 | 2.348.800 | 41,17 | 39,45 | 41,10 | 00:00:00 | | 2006-11-28 | 39,92 | 1.240.200 | 40,00 | 39,59 | 40,00 | 00:00:00 | | 2006-11-29 | 40,00 | 2.157.800 | 40,26 | 39,33 | 39,80 | 00:00:00 | | 2006-11-30 | 39,90 | 1.446.800 | 40,45 | 39,90 | 40,00 | 00:00:00 | | 2006-12-01 | 39,74 | 1.378.400 | 39,94 | 39,35 | 39,90 | 00:00:00 | | 2006-12-04 | 39,79 | 1.122.700 | 39,94 | 39,59 | 39,70 | 00:00:00 | | 2006-12-05 | 39,56 | 853.200 | 39,84 | 39,50 | 39,75 | 00:00:00 | | 2006-12-06 | 39,91 | 1.150.200 | 39,93 | 39,40 | 39,58 | 00:00:00 | | 2006-12-07 | 39,93 | 872.400 | 40,12 | 39,80 | 40,00 | 00:00:00 | | 2006-12-08 | 40,35 | 1.653.700 | 40,38 | 39,91 | 39,93 | 00:00:00 | | 2006-12-11 | 40,57 | 903.600 | 40,73 | 40,30 | 40,39 | 00:00:00 | | 2006-12-12 | 40,93 | 1.343.600 | 41,87 | 40,79 | 41,71 | 00:00:00 | | 2006-12-13 | 41,04 | 1.128.400 | 41,25 | 40,82 | 40,90 | 00:00:00 | | 2006-12-14 | 40,91 | 593.100 | 41,46 | 40,84 | 40,88 | 00:00:00 | | 2006-12-15 | 40,85 | 1.148.500 | 41,06 | 40,66 | 40,93 | 00:00:00 | | 2006-12-18 | 40,27 | 567.000 | 40,89 | 40,12 | 40,76 | 00:00:00 | | 2006-12-19 | 40,53 | 893.500 | 40,68 | 40,02 | 40,10 | 00:00:00 | | 2006-12-20 | 40,46 | 242.900 | 40,65 | 40,34 | 40,45 | 00:00:00 | | 2006-12-21 | 40,70 | 826.300 | 40,71 | 40,31 | 40,43 | 00:00:00 | | 2006-12-22 | 40,25 | 473.500 | 40,67 | 40,04 | 40,60 | 00:00:00 | | 2006-12-26 | 40,32 | 484.200 | 40,32 | 39,94 | 40,20 | 00:00:00 | | 2006-12-27 | 40,22 | 567.300 | 40,69 | 40,16 | 40,53 | 00:00:00 | | 2006-12-28 | 40,03 | 887.200 | 40,18 | 39,94 | 40,18 | 00:00:00 | | 2006-12-29 | 40,09 | 566.100 | 40,11 | 39,96 | 40,03 | 00:00:00 | | 2007-01-03 | 40,61 | 1.377.400 | 40,83 | 40,11 | 40,11 | 00:00:00 | | 2007-01-04 | 40,48 | 943.100 | 40,60 | 40,26 | 40,50 | 00:00:00 | | 2007-01-05 | 40,34 | 1.005.000 | 40,55 | 39,99 | 40,45 | 00:00:00 | | 2007-01-08 | 40,68 | 753.000 | 40,76 | 40,13 | 40,28 | 00:00:00 | | 2007-01-09 | 40,98 | 715.200 | 41,03 | 40,59 | 40,72 | 00:00:00 | | 2007-01-10 | 41,32 | 752.400 | 41,35 | 40,57 | 40,85 | 00:00:00 | | 2007-01-11 | 41,42 | 860.300 | 41,48 | 41,20 | 41,33 | 00:00:00 | | 2007-01-12 | 41,29 | 560.900 | 41,49 | 41,13 | 41,37 | 00:00:00 | | 2007-01-16 | 41,31 | 791.700 | 41,36 | 41,06 | 41,17 | 00:00:00 | | 2007-01-17 | 41,55 | 1.033.500 | 41,55 | 41,19 | 41,30 | 00:00:00 | | 2007-01-18 | 41,51 | 642.600 | 41,75 | 41,33 | 41,73 | 00:00:00 | | 2007-01-19 | 41,60 | 569.500 | 41,64 | 41,39 | 41,53 | 00:00:00 | | 2007-01-22 | 41,51 | 651.400 | 41,60 | 41,27 | 41,50 | 00:00:00 | | 2007-01-23 | 41,55 | 808.000 | 41,56 | 41,33 | 41,48 | 00:00:00 | | 2007-01-24 | 42,57 | 1.143.000 | 42,58 | 41,62 | 41,65 | 00:00:00 | | 2007-01-25 | 42,00 | 1.306.300 | 42,57 | 41,89 | 42,45 | 00:00:00 | | 2007-01-26 | 42,00 | 882.900 | 42,10 | 41,81 | 42,00 | 00:00:00 | | 2007-01-29 | 41,70 | 1.181.200 | 42,00 | 41,58 | 42,00 | 00:00:00 | | 2007-01-30 | 42,16 | 1.679.100 | 42,36 | 41,68 | 41,93 | 00:00:00 | | 2007-01-31 | 42,52 | 676.500 | 42,60 | 41,95 | 42,10 | 00:00:00 | | 2007-02-01 | 42,54 | 674.200 | 42,69 | 42,42 | 42,53 | 00:00:00 | | 2007-02-02 | 43,03 | 994.900 | 43,15 | 42,42 | 42,56 | 00:00:00 | | 2007-02-05 | 43,15 | 1.060.900 | 43,16 | 42,73 | 42,90 | 00:00:00 | | 2007-02-06 | 43,23 | 641.700 | 43,29 | 42,72 | 43,25 | 00:00:00 | | 2007-02-07 | 45,20 | 2.380.800 | 45,80 | 43,10 | 43,80 | 00:00:00 | | 2007-02-08 | 45,02 | 1.249.200 | 45,29 | 44,80 | 45,05 | 00:00:00 | | 2007-02-09 | 45,40 | 1.661.000 | 45,75 | 44,98 | 45,02 | 00:00:00 | | 2007-02-12 | 45,14 | 1.521.000 | 45,68 | 44,92 | 45,50 | 00:00:00 | | 2007-02-13 | 45,22 | 822.500 | 45,40 | 44,99 | 45,30 | 00:00:00 | | 2007-02-14 | 46,75 | 2.522.100 | 47,00 | 45,35 | 45,40 | 00:00:00 | | 2007-02-15 | 47,00 | 1.142.700 | 47,25 | 46,45 | 46,73 | 00:00:00 | | 2007-02-16 | 47,55 | 1.864.000 | 47,63 | 46,89 | 47,00 | 00:00:00 | | 2007-02-20 | 47,55 | 1.186.200 | 47,75 | 47,27 | 47,60 | 00:00:00 | | 2007-02-21 | 46,97 | 1.021.700 | 47,38 | 46,87 | 47,32 | 00:00:00 | | 2007-02-22 | 47,00 | 659.300 | 47,30 | 46,65 | 47,15 | 00:00:00 | | 2007-02-23 | 47,04 | 472.800 | 47,18 | 46,82 | 46,98 | 00:00:00 | | 2007-02-26 | 46,79 | 505.800 | 47,32 | 46,53 | 47,29 | 00:00:00 | | 2007-02-27 | 45,29 | 1.132.500 | 46,61 | 45,08 | 46,55 | 00:00:00 | | 2007-02-28 | 45,92 | 1.970.200 | 45,99 | 45,24 | 45,29 | 00:00:00 | | 2007-03-01 | 46,29 | 1.828.100 | 46,63 | 44,76 | 45,50 | 00:00:00 | | 2007-03-02 | 45,36 | 1.151.600 | 46,23 | 45,26 | 46,05 | 00:00:00 | | 2007-03-05 | 44,51 | 1.023.200 | 45,33 | 44,29 | 44,55 | 00:00:00 | | 2007-03-06 | 45,94 | 1.472.100 | 45,96 | 44,63 | 44,70 | 00:00:00 | | 2007-03-07 | 45,50 | 1.059.600 | 45,90 | 45,25 | 45,90 | 00:00:00 | | 2007-03-08 | 45,55 | 743.000 | 46,00 | 45,41 | 45,93 | 00:00:00 | | 2007-03-09 | 45,30 | 749.100 | 45,88 | 44,95 | 45,75 | 00:00:00 | | 2007-03-12 | 45,54 | 486.500 | 45,70 | 44,93 | 45,25 | 00:00:00 | | 2007-03-13 | 44,32 | 1.624.500 | 45,29 | 44,28 | 45,29 | 00:00:00 | | 2007-03-14 | 44,13 | 1.687.000 | 44,57 | 43,31 | 44,57 | 00:00:00 | | 2007-03-15 | 44,08 | 994.400 | 44,38 | 43,97 | 44,02 | 00:00:00 | | 2007-03-16 | 43,58 | 1.210.000 | 44,18 | 43,55 | 44,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
