|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-11-01 | 44,97 | 949.500 | 46,03 | 44,88 | 45,87 | 00:00:00 | | 2007-11-02 | 43,68 | 2.627.700 | 45,16 | 43,22 | 45,16 | 00:00:00 | | 2007-11-05 | 43,64 | 1.541.200 | 43,97 | 42,93 | 42,93 | 00:00:00 | | 2007-11-06 | 43,78 | 905.000 | 43,93 | 42,97 | 43,58 | 00:00:00 | | 2007-11-07 | 42,23 | 1.464.300 | 43,56 | 42,20 | 43,23 | 00:00:00 | | 2007-11-08 | 41,50 | 1.867.900 | 42,51 | 40,44 | 42,27 | 00:00:00 | | 2007-11-09 | 41,78 | 1.914.100 | 42,27 | 40,93 | 41,00 | 00:00:00 | | 2007-11-12 | 42,90 | 1.650.500 | 43,80 | 42,65 | 43,80 | 00:00:00 | | 2007-11-13 | 43,73 | 1.927.800 | 43,75 | 42,72 | 43,17 | 00:00:00 | | 2007-11-14 | 43,36 | 982.700 | 43,89 | 43,19 | 43,75 | 00:00:00 | | 2007-11-15 | 43,24 | 1.213.600 | 43,78 | 42,98 | 43,10 | 00:00:00 | | 2007-11-16 | 42,97 | 2.231.300 | 43,69 | 42,61 | 43,44 | 00:00:00 | | 2007-11-19 | 42,79 | 1.784.700 | 44,11 | 42,45 | 43,00 | 00:00:00 | | 2007-11-20 | 42,50 | 1.162.700 | 43,19 | 41,75 | 42,77 | 00:00:00 | | 2007-11-21 | 42,48 | 1.107.800 | 42,94 | 41,82 | 42,39 | 00:00:00 | | 2007-11-23 | 42,89 | 295.900 | 42,93 | 42,24 | 42,68 | 00:00:00 | | 2007-11-26 | 42,52 | 1.484.100 | 43,62 | 42,49 | 42,81 | 00:00:00 | | 2007-11-27 | 42,96 | 1.552.800 | 43,26 | 42,37 | 42,66 | 00:00:00 | | 2007-11-28 | 43,72 | 956.500 | 43,73 | 43,05 | 43,06 | 00:00:00 | | 2007-11-29 | 43,72 | 625.600 | 43,87 | 43,35 | 43,52 | 00:00:00 | | 2007-11-30 | 43,22 | 1.504.200 | 44,21 | 42,80 | 44,00 | 00:00:00 | | 2007-12-03 | 43,07 | 706.300 | 43,42 | 42,89 | 43,40 | 00:00:00 | | 2007-12-04 | 42,69 | 1.175.100 | 43,03 | 42,61 | 42,73 | 00:00:00 | | 2007-12-05 | 44,19 | 5.418.100 | 44,19 | 42,93 | 43,16 | 00:00:00 | | 2007-12-06 | 44,23 | 3.025.800 | 44,49 | 43,92 | 44,17 | 00:00:00 | | 2007-12-07 | 44,90 | 2.053.100 | 44,97 | 44,23 | 44,32 | 00:00:00 | | 2007-12-10 | 45,30 | 636.000 | 45,57 | 44,61 | 45,00 | 00:00:00 | | 2007-12-11 | 43,70 | 1.011.400 | 45,48 | 43,60 | 45,46 | 00:00:00 | | 2007-12-12 | 43,63 | 1.127.700 | 44,90 | 42,91 | 44,77 | 00:00:00 | | 2007-12-13 | 43,35 | 522.900 | 43,86 | 42,85 | 43,33 | 00:00:00 | | 2007-12-14 | 43,51 | 701.900 | 43,74 | 42,95 | 43,04 | 00:00:00 | | 2007-12-17 | 42,99 | 854.400 | 43,52 | 42,79 | 43,52 | 00:00:00 | | 2007-12-18 | 42,59 | 860.700 | 43,56 | 42,42 | 43,48 | 00:00:00 | | 2007-12-19 | 42,14 | 1.400.200 | 42,77 | 42,12 | 42,67 | 00:00:00 | | 2007-12-20 | 42,56 | 685.200 | 42,71 | 42,16 | 42,45 | 00:00:00 | | 2007-12-21 | 42,27 | 2.491.400 | 43,10 | 42,13 | 42,80 | 00:00:00 | | 2007-12-24 | 42,79 | 270.300 | 43,02 | 42,32 | 42,32 | 00:00:00 | | 2007-12-26 | 42,38 | 931.000 | 42,73 | 41,89 | 42,67 | 00:00:00 | | 2007-12-27 | 41,52 | 856.800 | 42,33 | 41,52 | 42,29 | 00:00:00 | | 2007-12-28 | 42,01 | 869.600 | 42,06 | 41,42 | 42,01 | 00:00:00 | | 2007-12-31 | 41,59 | 884.100 | 41,90 | 41,49 | 41,80 | 00:00:00 | | 2008-01-02 | 40,32 | 1.966.400 | 42,04 | 40,27 | 41,41 | 00:00:00 | | 2008-01-03 | 40,54 | 1.290.100 | 40,71 | 40,16 | 40,37 | 00:00:00 | | 2008-01-04 | 39,87 | 2.180.000 | 40,68 | 39,64 | 40,39 | 00:00:00 | | 2008-01-07 | 38,61 | 3.180.200 | 40,12 | 38,41 | 40,05 | 00:00:00 | | 2008-01-08 | 38,06 | 2.333.300 | 39,37 | 37,97 | 38,72 | 00:00:00 | | 2008-01-09 | 38,40 | 1.430.500 | 38,55 | 37,71 | 37,85 | 00:00:00 | | 2008-01-10 | 37,76 | 1.990.400 | 38,84 | 37,59 | 38,26 | 00:00:00 | | 2008-01-11 | 37,21 | 2.281.800 | 37,98 | 36,92 | 37,38 | 00:00:00 | | 2008-01-14 | 38,49 | 3.199.500 | 38,66 | 36,62 | 37,53 | 00:00:00 | | 2008-01-15 | 36,99 | 2.296.000 | 38,06 | 36,93 | 37,89 | 00:00:00 | | 2008-01-16 | 37,45 | 2.544.100 | 37,98 | 36,82 | 37,09 | 00:00:00 | | 2008-01-17 | 37,93 | 3.140.800 | 38,08 | 37,42 | 37,50 | 00:00:00 | | 2008-01-18 | 38,45 | 2.852.800 | 38,98 | 37,76 | 38,14 | 00:00:00 | | 2008-01-22 | 38,12 | 1.498.000 | 38,61 | 37,04 | 37,04 | 00:00:00 | | 2008-01-23 | 39,01 | 4.196.100 | 39,07 | 36,39 | 37,34 | 00:00:00 | | 2008-01-24 | 40,31 | 2.248.400 | 40,40 | 38,91 | 39,36 | 00:00:00 | | 2008-01-25 | 40,17 | 2.169.800 | 41,16 | 39,80 | 40,40 | 00:00:00 | | 2008-01-28 | 41,36 | 2.036.800 | 41,43 | 39,66 | 39,66 | 00:00:00 | | 2008-01-29 | 42,15 | 2.410.400 | 42,63 | 41,27 | 41,48 | 00:00:00 | | 2008-01-30 | 41,60 | 2.138.100 | 42,25 | 41,43 | 42,18 | 00:00:00 | | 2008-01-31 | 42,42 | 1.705.100 | 42,71 | 40,86 | 40,86 | 00:00:00 | | 2008-02-01 | 43,48 | 2.316.700 | 43,83 | 42,08 | 42,33 | 00:00:00 | | 2008-02-04 | 43,50 | 1.905.400 | 43,55 | 42,98 | 43,53 | 00:00:00 | | 2008-02-05 | 42,33 | 1.324.600 | 43,11 | 41,81 | 42,82 | 00:00:00 | | 2008-02-06 | 41,99 | 1.856.200 | 43,56 | 41,96 | 42,54 | 00:00:00 | | 2008-02-07 | 41,95 | 1.519.000 | 42,19 | 41,40 | 41,94 | 00:00:00 | | 2008-02-08 | 41,59 | 1.522.600 | 42,34 | 41,31 | 41,87 | 00:00:00 | | 2008-02-11 | 42,11 | 1.120.100 | 42,41 | 41,48 | 41,56 | 00:00:00 | | 2008-02-12 | 42,58 | 1.257.400 | 42,82 | 41,81 | 42,09 | 00:00:00 | | 2008-02-13 | 42,70 | 1.600.100 | 43,12 | 42,46 | 43,01 | 00:00:00 | | 2008-02-14 | 40,60 | 4.963.600 | 41,06 | 39,75 | 40,64 | 00:00:00 | | 2008-02-15 | 42,04 | 1.540.500 | 42,05 | 40,35 | 40,52 | 00:00:00 | | 2008-02-19 | 40,65 | 1.883.700 | 42,12 | 40,45 | 41,85 | 00:00:00 | | 2008-02-20 | 41,41 | 1.248.600 | 41,51 | 40,09 | 40,45 | 00:00:00 | | 2008-02-21 | 41,56 | 986.100 | 42,07 | 41,31 | 41,74 | 00:00:00 | | 2008-02-22 | 41,52 | 837.600 | 41,80 | 40,76 | 41,80 | 00:00:00 | | 2008-02-25 | 42,30 | 815.000 | 42,36 | 41,33 | 41,69 | 00:00:00 | | 2008-02-26 | 42,45 | 1.051.600 | 42,87 | 41,78 | 42,21 | 00:00:00 | | 2008-02-27 | 42,60 | 979.500 | 42,86 | 42,08 | 42,08 | 00:00:00 | | 2008-02-28 | 42,25 | 1.127.100 | 42,33 | 41,62 | 42,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
