|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-10-18 | 29,46 | 850.100 | 30,20 | 28,66 | 28,66 | 00:00:00 | | 2001-10-19 | 29,40 | 366.800 | 29,70 | 29,30 | 29,50 | 00:00:00 | | 2001-10-22 | 29,51 | 365.200 | 29,68 | 29,30 | 29,46 | 00:00:00 | | 2001-10-23 | 29,85 | 248.500 | 29,94 | 29,56 | 29,56 | 00:00:00 | | 2001-10-24 | 30,02 | 162.900 | 30,10 | 29,70 | 29,86 | 00:00:00 | | 2001-10-25 | 30,00 | 287.200 | 30,08 | 29,95 | 30,03 | 00:00:00 | | 2001-10-26 | 29,95 | 74.100 | 30,00 | 29,75 | 30,00 | 00:00:00 | | 2001-10-29 | 29,49 | 113.500 | 30,00 | 29,48 | 29,65 | 00:00:00 | | 2001-10-30 | 27,78 | 214.600 | 29,30 | 27,50 | 29,29 | 00:00:00 | | 2001-10-31 | 28,50 | 390.900 | 28,60 | 27,60 | 27,88 | 00:00:00 | | 2001-11-01 | 27,88 | 207.100 | 28,50 | 27,85 | 28,50 | 00:00:00 | | 2001-11-02 | 27,78 | 377.600 | 27,91 | 27,68 | 27,89 | 00:00:00 | | 2001-11-05 | 28,03 | 628.800 | 28,30 | 27,90 | 27,90 | 00:00:00 | | 2001-11-06 | 27,94 | 289.900 | 28,05 | 27,93 | 28,05 | 00:00:00 | | 2001-11-07 | 27,99 | 303.000 | 28,05 | 27,74 | 27,90 | 00:00:00 | | 2001-11-08 | 28,58 | 151.500 | 28,82 | 27,93 | 28,05 | 00:00:00 | | 2001-11-09 | 28,15 | 147.600 | 28,69 | 27,99 | 28,68 | 00:00:00 | | 2001-11-12 | 28,74 | 102.100 | 28,74 | 27,99 | 28,60 | 00:00:00 | | 2001-11-13 | 29,02 | 96.700 | 29,02 | 28,31 | 28,74 | 00:00:00 | | 2001-11-14 | 29,40 | 79.100 | 29,50 | 29,00 | 29,12 | 00:00:00 | | 2001-11-15 | 29,90 | 127.800 | 30,26 | 29,00 | 29,40 | 00:00:00 | | 2001-11-16 | 30,04 | 151.600 | 30,35 | 29,70 | 30,00 | 00:00:00 | | 2001-11-19 | 30,81 | 113.400 | 30,89 | 30,01 | 30,15 | 00:00:00 | | 2001-11-20 | 30,36 | 204.200 | 30,90 | 30,30 | 30,80 | 00:00:00 | | 2001-11-21 | 30,50 | 125.000 | 30,50 | 30,05 | 30,35 | 00:00:00 | | 2001-11-23 | 30,49 | 92.900 | 30,50 | 30,37 | 30,45 | 00:00:00 | | 2001-11-26 | 30,49 | 110.100 | 30,60 | 30,10 | 30,45 | 00:00:00 | | 2001-11-27 | 30,50 | 113.100 | 30,74 | 30,30 | 30,44 | 00:00:00 | | 2001-11-28 | 30,21 | 148.900 | 30,48 | 30,21 | 30,45 | 00:00:00 | | 2001-11-29 | 29,99 | 182.200 | 30,40 | 29,75 | 30,20 | 00:00:00 | | 2001-11-30 | 29,42 | 175.800 | 29,99 | 29,07 | 29,99 | 00:00:00 | | 2001-12-03 | 29,11 | 603.000 | 29,70 | 29,00 | 29,42 | 00:00:00 | | 2001-12-04 | 29,21 | 133.000 | 29,36 | 28,95 | 29,10 | 00:00:00 | | 2001-12-05 | 30,68 | 470.300 | 30,85 | 29,31 | 29,31 | 00:00:00 | | 2001-12-06 | 30,50 | 139.300 | 30,68 | 30,43 | 30,68 | 00:00:00 | | 2001-12-07 | 30,72 | 119.200 | 31,00 | 30,37 | 30,39 | 00:00:00 | | 2001-12-10 | 30,94 | 290.100 | 31,25 | 30,36 | 30,49 | 00:00:00 | | 2001-12-11 | 31,47 | 142.000 | 31,89 | 30,93 | 30,93 | 00:00:00 | | 2001-12-12 | 31,95 | 87.300 | 31,95 | 31,50 | 31,50 | 00:00:00 | | 2001-12-13 | 32,21 | 275.200 | 32,78 | 31,60 | 31,90 | 00:00:00 | | 2001-12-14 | 33,00 | 300.000 | 33,04 | 32,13 | 32,22 | 00:00:00 | | 2001-12-17 | 33,18 | 97.800 | 33,30 | 32,85 | 32,97 | 00:00:00 | | 2001-12-18 | 34,13 | 320.900 | 34,33 | 33,05 | 33,15 | 00:00:00 | | 2001-12-19 | 33,11 | 223.800 | 34,01 | 33,10 | 34,01 | 00:00:00 | | 2001-12-20 | 33,64 | 195.600 | 33,85 | 33,00 | 33,05 | 00:00:00 | | 2001-12-21 | 34,85 | 316.500 | 34,85 | 33,35 | 33,39 | 00:00:00 | | 2001-12-24 | 35,45 | 65.900 | 35,45 | 34,75 | 34,75 | 00:00:00 | | 2001-12-26 | 35,07 | 63.900 | 35,45 | 35,00 | 35,45 | 00:00:00 | | 2001-12-27 | 34,43 | 147.200 | 35,15 | 34,43 | 35,05 | 00:00:00 | | 2001-12-28 | 34,70 | 124.400 | 34,75 | 34,00 | 34,43 | 00:00:00 | | 2001-12-31 | 34,22 | 92.000 | 34,79 | 33,96 | 34,65 | 00:00:00 | | 2002-01-02 | 35,20 | 197.400 | 35,20 | 33,26 | 34,10 | 00:00:00 | | 2002-01-03 | 35,34 | 350.700 | 35,60 | 35,05 | 35,30 | 00:00:00 | | 2002-01-04 | 35,00 | 80.900 | 35,50 | 34,92 | 35,29 | 00:00:00 | | 2002-01-07 | 33,93 | 114.300 | 34,98 | 33,90 | 34,95 | 00:00:00 | | 2002-01-08 | 33,74 | 189.400 | 33,91 | 33,20 | 33,90 | 00:00:00 | | 2002-01-09 | 34,48 | 79.300 | 34,55 | 33,71 | 33,76 | 00:00:00 | | 2002-01-10 | 33,84 | 103.600 | 34,35 | 33,78 | 34,35 | 00:00:00 | | 2002-01-11 | 34,06 | 88.900 | 34,20 | 33,65 | 33,85 | 00:00:00 | | 2002-01-14 | 34,96 | 107.800 | 35,00 | 34,00 | 34,00 | 00:00:00 | | 2002-01-15 | 34,80 | 146.100 | 34,94 | 33,50 | 34,85 | 00:00:00 | | 2002-01-16 | 34,55 | 88.600 | 34,84 | 34,15 | 34,81 | 00:00:00 | | 2002-01-17 | 35,13 | 122.800 | 35,15 | 34,25 | 34,50 | 00:00:00 | | 2002-01-18 | 34,85 | 67.000 | 35,00 | 34,77 | 35,00 | 00:00:00 | | 2002-01-22 | 34,10 | 184.600 | 35,00 | 34,05 | 34,90 | 00:00:00 | | 2002-01-23 | 33,97 | 416.600 | 34,60 | 33,61 | 34,12 | 00:00:00 | | 2002-01-24 | 34,44 | 262.400 | 34,55 | 33,91 | 33,97 | 00:00:00 | | 2002-01-25 | 34,10 | 77.800 | 34,44 | 34,03 | 34,44 | 00:00:00 | | 2002-01-28 | 34,32 | 80.600 | 34,40 | 34,04 | 34,10 | 00:00:00 | | 2002-01-29 | 34,10 | 131.000 | 34,60 | 34,05 | 34,33 | 00:00:00 | | 2002-01-30 | 34,45 | 183.300 | 34,55 | 34,00 | 34,10 | 00:00:00 | | 2002-01-31 | 34,69 | 151.500 | 34,85 | 34,30 | 34,42 | 00:00:00 | | 2002-02-01 | 35,56 | 1.584 | 35,60 | 34,55 | 34,69 | 00:00:00 | | 2002-02-04 | 35,20 | 111.400 | 35,50 | 35,10 | 35,50 | 00:00:00 | | 2002-02-05 | 35,30 | 174.400 | 35,48 | 35,00 | 35,20 | 00:00:00 | | 2002-02-06 | 35,24 | 750.300 | 35,35 | 34,99 | 35,25 | 00:00:00 | | 2002-02-07 | 35,23 | 102.800 | 35,44 | 35,12 | 35,25 | 00:00:00 | | 2002-02-08 | 35,24 | 323.400 | 35,25 | 34,85 | 35,22 | 00:00:00 | | 2002-02-11 | 35,10 | 195.900 | 35,65 | 34,95 | 35,20 | 00:00:00 | | 2002-02-12 | 34,96 | 256.700 | 35,30 | 34,85 | 35,15 | 00:00:00 | | 2002-02-13 | 35,46 | 300.100 | 35,46 | 35,02 | 35,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
