|
 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 | | 2007-07-11 | 55,92 | 720.700 | 56,19 | 55,09 | 55,17 | 00:00:00 | | 2007-07-12 | 56,62 | 761.300 | 56,62 | 55,79 | 56,19 | 00:00:00 | | 2007-07-13 | 56,94 | 448.800 | 57,20 | 56,59 | 56,63 | 00:00:00 | | 2007-07-16 | 57,67 | 1.059.200 | 57,80 | 56,10 | 56,10 | 00:00:00 | | 2007-07-17 | 56,70 | 1.087.000 | 57,42 | 56,65 | 57,38 | 00:00:00 | | 2007-07-18 | 56,70 | 756.200 | 57,09 | 56,15 | 56,81 | 00:00:00 | | 2007-07-19 | 57,39 | 587.400 | 57,45 | 56,87 | 56,90 | 00:00:00 | | 2007-07-20 | 56,24 | 891.700 | 57,40 | 56,05 | 57,40 | 00:00:00 | | 2007-07-23 | 56,28 | 731.400 | 56,67 | 56,09 | 56,15 | 00:00:00 | | 2007-07-24 | 55,84 | 870.700 | 56,57 | 55,56 | 56,07 | 00:00:00 | | 2007-07-25 | 54,80 | 2.037.900 | 55,85 | 53,22 | 54,00 | 00:00:00 | | 2007-07-26 | 52,43 | 2.379.000 | 54,30 | 51,53 | 54,30 | 00:00:00 | | 2007-07-27 | 50,51 | 2.596.300 | 52,14 | 50,47 | 52,11 | 00:00:00 | | 2007-07-30 | 50,83 | 2.646.700 | 51,10 | 49,73 | 50,90 | 00:00:00 | | 2007-07-31 | 49,63 | 2.550.300 | 51,54 | 49,62 | 51,18 | 00:00:00 | | 2007-08-01 | 49,71 | 3.642.600 | 51,42 | 49,30 | 50,40 | 00:00:00 | | 2007-08-02 | 50,53 | 1.491.000 | 50,79 | 49,62 | 50,01 | 00:00:00 | | 2007-08-03 | 49,38 | 1.695.300 | 50,86 | 49,33 | 50,25 | 00:00:00 | | 2007-08-06 | 49,89 | 2.134.000 | 50,35 | 48,59 | 49,71 | 00:00:00 | | 2007-08-07 | 49,81 | 2.575.400 | 50,51 | 48,57 | 49,02 | 00:00:00 | | 2007-08-08 | 50,80 | 2.337.400 | 53,24 | 49,96 | 50,23 | 00:00:00 | | 2007-08-09 | 49,71 | 2.076.700 | 51,40 | 49,71 | 50,00 | 00:00:00 | | 2007-08-10 | 49,55 | 1.199.100 | 50,23 | 47,61 | 49,59 | 00:00:00 | | 2007-08-13 | 49,45 | 1.112.400 | 50,90 | 49,27 | 49,80 | 00:00:00 | | 2007-08-14 | 48,23 | 845.100 | 49,72 | 48,16 | 49,50 | 00:00:00 | | 2007-08-15 | 46,98 | 1.200.900 | 49,18 | 46,76 | 48,28 | 00:00:00 | | 2007-08-16 | 47,05 | 2.565.400 | 47,34 | 43,60 | 46,23 | 00:00:00 | | 2007-08-17 | 48,06 | 2.044.300 | 48,67 | 45,88 | 47,00 | 00:00:00 | | 2007-08-20 | 48,07 | 806.500 | 48,63 | 47,31 | 48,06 | 00:00:00 | | 2007-08-21 | 48,35 | 1.405.000 | 48,81 | 47,99 | 48,00 | 00:00:00 | | 2007-08-22 | 48,06 | 1.108.000 | 49,24 | 47,94 | 49,00 | 00:00:00 | | 2007-08-23 | 47,75 | 1.302.800 | 48,55 | 47,65 | 48,25 | 00:00:00 | | 2007-08-24 | 48,21 | 851.600 | 48,21 | 47,50 | 47,64 | 00:00:00 | | 2007-08-27 | 47,74 | 327.100 | 48,34 | 47,62 | 48,10 | 00:00:00 | | 2007-08-28 | 46,49 | 584.400 | 47,68 | 46,39 | 47,55 | 00:00:00 | | 2007-08-29 | 47,20 | 616.800 | 47,38 | 46,58 | 46,82 | 00:00:00 | | 2007-08-30 | 46,96 | 510.600 | 47,50 | 46,64 | 46,85 | 00:00:00 | | 2007-08-31 | 47,40 | 613.000 | 47,59 | 46,81 | 47,50 | 00:00:00 | | 2007-09-04 | 48,17 | 1.354.500 | 48,51 | 47,56 | 47,82 | 00:00:00 | | 2007-09-05 | 48,00 | 7.912.700 | 48,15 | 47,44 | 47,69 | 00:00:00 | | 2007-09-06 | 47,02 | 1.786.100 | 47,30 | 46,19 | 47,30 | 00:00:00 | | 2007-09-07 | 44,92 | 1.997.400 | 46,67 | 44,88 | 46,02 | 00:00:00 | | 2007-09-10 | 44,69 | 2.371.300 | 45,31 | 44,37 | 44,40 | 00:00:00 | | 2007-09-11 | 44,98 | 1.990.300 | 44,98 | 43,53 | 44,48 | 00:00:00 | | 2007-09-12 | 45,65 | 1.362.300 | 46,21 | 44,94 | 44,94 | 00:00:00 | | 2007-09-13 | 45,77 | 951.700 | 46,05 | 45,53 | 46,05 | 00:00:00 | | 2007-09-14 | 46,29 | 1.220.400 | 46,38 | 45,23 | 45,41 | 00:00:00 | | 2007-09-17 | 44,46 | 2.733.000 | 45,93 | 44,34 | 45,93 | 00:00:00 | | 2007-09-18 | 45,07 | 2.109.000 | 45,10 | 44,01 | 44,70 | 00:00:00 | | 2007-09-19 | 46,10 | 2.837.800 | 46,30 | 44,97 | 45,26 | 00:00:00 | | 2007-09-20 | 45,99 | 1.307.000 | 46,20 | 45,73 | 46,01 | 00:00:00 | | 2007-09-21 | 45,12 | 2.271.500 | 46,20 | 45,12 | 46,08 | 00:00:00 | | 2007-09-24 | 44,28 | 1.510.800 | 45,08 | 44,16 | 44,90 | 00:00:00 | | 2007-09-25 | 44,61 | 2.148.000 | 44,67 | 44,00 | 44,01 | 00:00:00 | | 2007-09-26 | 44,85 | 1.869.800 | 45,22 | 44,66 | 44,96 | 00:00:00 | | 2007-09-27 | 44,84 | 915.900 | 45,25 | 44,72 | 45,11 | 00:00:00 | | 2007-09-28 | 44,37 | 2.014.900 | 44,84 | 44,03 | 44,65 | 00:00:00 | | 2007-10-01 | 44,29 | 2.715.000 | 44,79 | 44,07 | 44,71 | 00:00:00 | | 2007-10-02 | 44,42 | 1.275.000 | 44,51 | 44,11 | 44,29 | 00:00:00 | | 2007-10-03 | 44,24 | 3.741.200 | 44,55 | 43,71 | 44,00 | 00:00:00 | | 2007-10-04 | 44,66 | 2.023.400 | 44,66 | 44,23 | 44,40 | 00:00:00 | | 2007-10-05 | 46,19 | 3.420.700 | 46,56 | 44,91 | 44,98 | 00:00:00 | | 2007-10-08 | 46,16 | 979.800 | 46,21 | 45,93 | 46,05 | 00:00:00 | | 2007-10-09 | 47,57 | 1.632.000 | 47,81 | 46,20 | 46,38 | 00:00:00 | | 2007-10-10 | 47,05 | 3.460.400 | 47,53 | 46,82 | 47,53 | 00:00:00 | | 2007-10-11 | 47,14 | 2.131.100 | 48,29 | 46,93 | 47,09 | 00:00:00 | | 2007-10-12 | 47,86 | 1.148.900 | 48,30 | 47,36 | 47,46 | 00:00:00 | | 2007-10-15 | 47,20 | 2.216.100 | 48,06 | 46,88 | 48,00 | 00:00:00 | | 2007-10-16 | 47,13 | 1.715.000 | 47,21 | 46,75 | 47,12 | 00:00:00 | | 2007-10-17 | 47,19 | 2.800.800 | 47,67 | 46,52 | 47,67 | 00:00:00 | | 2007-10-18 | 47,14 | 891.800 | 47,53 | 46,95 | 47,18 | 00:00:00 | | 2007-10-19 | 46,75 | 1.313.700 | 47,27 | 46,56 | 47,00 | 00:00:00 | | 2007-10-22 | 47,08 | 2.162.700 | 47,49 | 46,17 | 46,37 | 00:00:00 | | 2007-10-23 | 47,10 | 1.410.800 | 47,55 | 46,81 | 47,55 | 00:00:00 | | 2007-10-24 | 46,65 | 3.050.900 | 47,11 | 46,63 | 47,00 | 00:00:00 | | 2007-10-25 | 46,22 | 4.190.500 | 48,49 | 46,21 | 48,07 | 00:00:00 | | 2007-10-26 | 45,55 | 2.045.400 | 46,72 | 44,87 | 46,72 | 00:00:00 | | 2007-10-29 | 45,51 | 1.080.600 | 45,75 | 45,39 | 45,64 | 00:00:00 | | 2007-10-30 | 45,36 | 813.600 | 45,84 | 45,30 | 45,40 | 00:00:00 | | 2007-10-31 | 46,08 | 1.276.200 | 46,16 | 44,49 | 45,53 | 00:00:00 | | 2007-11-01 | 44,97 | 949.500 | 46,03 | 44,88 | 45,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
