|
 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 | | 2007-03-16 | 43,58 | 1.210.000 | 44,18 | 43,55 | 44,00 | 00:00:00 | | 2007-03-19 | 43,81 | 1.570.300 | 44,11 | 43,61 | 43,83 | 00:00:00 | | 2007-03-20 | 43,80 | 832.500 | 44,07 | 43,74 | 43,85 | 00:00:00 | | 2007-03-21 | 44,18 | 1.173.200 | 44,30 | 43,78 | 43,95 | 00:00:00 | | 2007-03-22 | 44,04 | 1.253.700 | 44,40 | 43,85 | 44,20 | 00:00:00 | | 2007-03-23 | 43,89 | 627.600 | 44,25 | 43,85 | 43,96 | 00:00:00 | | 2007-03-26 | 44,55 | 918.400 | 44,55 | 43,51 | 43,98 | 00:00:00 | | 2007-03-27 | 45,81 | 2.760.600 | 46,60 | 44,34 | 44,34 | 00:00:00 | | 2007-03-28 | 45,63 | 1.606.300 | 46,60 | 45,13 | 45,81 | 00:00:00 | | 2007-03-29 | 45,50 | 884.700 | 45,88 | 44,80 | 44,80 | 00:00:00 | | 2007-03-30 | 45,46 | 1.033.200 | 45,60 | 44,85 | 45,40 | 00:00:00 | | 2007-04-02 | 47,35 | 1.859.900 | 47,57 | 45,64 | 46,50 | 00:00:00 | | 2007-04-03 | 47,46 | 1.030.500 | 47,95 | 47,25 | 47,40 | 00:00:00 | | 2007-04-04 | 47,65 | 819.500 | 47,73 | 47,40 | 47,46 | 00:00:00 | | 2007-04-05 | 47,88 | 717.400 | 47,94 | 47,53 | 47,60 | 00:00:00 | | 2007-04-09 | 47,71 | 572.400 | 47,97 | 47,37 | 47,87 | 00:00:00 | | 2007-04-10 | 48,00 | 511.600 | 48,00 | 47,47 | 47,52 | 00:00:00 | | 2007-04-11 | 47,84 | 1.657.200 | 48,36 | 47,76 | 47,90 | 00:00:00 | | 2007-04-12 | 47,65 | 1.232.300 | 47,77 | 47,06 | 47,57 | 00:00:00 | | 2007-04-13 | 47,81 | 827.300 | 47,92 | 47,49 | 47,52 | 00:00:00 | | 2007-04-16 | 48,04 | 560.400 | 48,20 | 47,83 | 47,86 | 00:00:00 | | 2007-04-17 | 48,51 | 527.400 | 48,71 | 47,86 | 47,96 | 00:00:00 | | 2007-04-18 | 48,90 | 595.900 | 48,93 | 48,31 | 48,42 | 00:00:00 | | 2007-04-19 | 48,70 | 593.800 | 49,76 | 48,55 | 49,76 | 00:00:00 | | 2007-04-20 | 48,85 | 926.000 | 49,34 | 48,61 | 49,20 | 00:00:00 | | 2007-04-23 | 48,94 | 619.600 | 49,34 | 48,68 | 48,75 | 00:00:00 | | 2007-04-24 | 48,53 | 714.100 | 48,98 | 48,27 | 48,93 | 00:00:00 | | 2007-04-25 | 48,57 | 1.286.300 | 48,89 | 47,82 | 48,73 | 00:00:00 | | 2007-04-26 | 50,79 | 3.184.700 | 51,90 | 49,38 | 49,57 | 00:00:00 | | 2007-04-27 | 51,13 | 1.353.600 | 51,66 | 50,50 | 51,66 | 00:00:00 | | 2007-04-30 | 50,53 | 2.219.000 | 51,21 | 50,49 | 51,15 | 00:00:00 | | 2007-05-01 | 50,61 | 704.500 | 51,01 | 50,30 | 50,70 | 00:00:00 | | 2007-05-02 | 50,27 | 641.900 | 50,85 | 50,22 | 50,56 | 00:00:00 | | 2007-05-03 | 50,83 | 959.600 | 50,95 | 50,06 | 50,50 | 00:00:00 | | 2007-05-04 | 50,89 | 2.097.300 | 51,02 | 50,11 | 50,86 | 00:00:00 | | 2007-05-07 | 50,64 | 526.200 | 51,19 | 50,55 | 50,86 | 00:00:00 | | 2007-05-08 | 50,22 | 913.000 | 50,58 | 49,78 | 50,44 | 00:00:00 | | 2007-05-09 | 50,48 | 795.900 | 50,58 | 50,03 | 50,22 | 00:00:00 | | 2007-05-10 | 50,24 | 999.400 | 50,66 | 50,10 | 50,48 | 00:00:00 | | 2007-05-11 | 50,60 | 1.340.400 | 50,91 | 50,27 | 50,31 | 00:00:00 | | 2007-05-14 | 50,18 | 715.800 | 50,94 | 49,94 | 50,70 | 00:00:00 | | 2007-05-15 | 50,29 | 1.520.700 | 50,63 | 50,06 | 50,20 | 00:00:00 | | 2007-05-16 | 50,12 | 594.400 | 50,29 | 49,84 | 50,29 | 00:00:00 | | 2007-05-17 | 50,26 | 785.900 | 50,64 | 50,24 | 50,31 | 00:00:00 | | 2007-05-18 | 50,88 | 961.700 | 50,91 | 50,16 | 50,36 | 00:00:00 | | 2007-05-21 | 51,02 | 1.124.100 | 51,02 | 50,72 | 50,78 | 00:00:00 | | 2007-05-22 | 50,80 | 1.354.600 | 50,96 | 50,03 | 50,81 | 00:00:00 | | 2007-05-23 | 50,22 | 1.818.000 | 50,53 | 49,98 | 50,46 | 00:00:00 | | 2007-05-24 | 50,10 | 1.291.600 | 50,60 | 49,86 | 50,23 | 00:00:00 | | 2007-05-25 | 50,13 | 563.900 | 50,36 | 49,89 | 50,05 | 00:00:00 | | 2007-05-29 | 50,27 | 788.600 | 50,34 | 49,90 | 50,17 | 00:00:00 | | 2007-05-30 | 52,14 | 1.826.800 | 52,14 | 49,89 | 50,17 | 00:00:00 | | 2007-05-31 | 53,92 | 2.694.300 | 54,30 | 52,14 | 52,21 | 00:00:00 | | 2007-06-01 | 53,91 | 1.366.500 | 54,10 | 53,75 | 53,96 | 00:00:00 | | 2007-06-04 | 53,49 | 1.209.800 | 53,95 | 53,26 | 53,68 | 00:00:00 | | 2007-06-05 | 53,37 | 602.500 | 53,42 | 52,83 | 53,09 | 00:00:00 | | 2007-06-06 | 53,17 | 1.057.300 | 53,37 | 52,95 | 53,37 | 00:00:00 | | 2007-06-07 | 52,68 | 1.170.800 | 53,23 | 52,67 | 53,08 | 00:00:00 | | 2007-06-08 | 52,24 | 2.254.000 | 52,30 | 51,45 | 51,46 | 00:00:00 | | 2007-06-11 | 52,54 | 714.300 | 52,82 | 51,80 | 52,24 | 00:00:00 | | 2007-06-12 | 52,92 | 1.525.600 | 53,57 | 52,13 | 52,42 | 00:00:00 | | 2007-06-13 | 54,49 | 1.378.000 | 54,49 | 53,29 | 53,30 | 00:00:00 | | 2007-06-14 | 54,28 | 1.356.300 | 54,45 | 53,89 | 54,40 | 00:00:00 | | 2007-06-15 | 54,01 | 1.228.800 | 54,88 | 53,98 | 54,55 | 00:00:00 | | 2007-06-18 | 54,18 | 893.300 | 54,56 | 53,98 | 54,50 | 00:00:00 | | 2007-06-19 | 55,09 | 1.506.500 | 55,37 | 53,94 | 54,16 | 00:00:00 | | 2007-06-20 | 54,93 | 963.300 | 55,30 | 54,74 | 55,09 | 00:00:00 | | 2007-06-21 | 54,83 | 798.000 | 55,11 | 54,49 | 54,92 | 00:00:00 | | 2007-06-22 | 53,80 | 1.511.700 | 54,82 | 53,61 | 54,73 | 00:00:00 | | 2007-06-25 | 53,56 | 1.053.100 | 53,90 | 53,33 | 53,85 | 00:00:00 | | 2007-06-26 | 53,10 | 1.238.500 | 53,67 | 52,77 | 53,57 | 00:00:00 | | 2007-06-27 | 54,41 | 1.619.800 | 54,65 | 52,59 | 53,00 | 00:00:00 | | 2007-06-28 | 54,63 | 777.300 | 54,97 | 54,07 | 54,18 | 00:00:00 | | 2007-06-29 | 54,28 | 873.400 | 54,70 | 53,77 | 54,43 | 00:00:00 | | 2007-07-02 | 54,78 | 802.400 | 55,08 | 54,30 | 54,30 | 00:00:00 | | 2007-07-03 | 54,70 | 244.700 | 55,05 | 54,57 | 54,82 | 00:00:00 | | 2007-07-05 | 56,37 | 1.666.300 | 56,53 | 54,38 | 54,89 | 00:00:00 | | 2007-07-06 | 56,30 | 677.700 | 56,53 | 55,66 | 56,23 | 00:00:00 | | 2007-07-09 | 55,77 | 695.600 | 56,54 | 55,49 | 56,25 | 00:00:00 | | 2007-07-10 | 55,17 | 497.000 | 55,80 | 55,13 | 55,70 | 00:00:00 | | 2007-07-11 | 55,92 | 720.700 | 56,19 | 55,09 | 55,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
