|
 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 2024-05-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-02-28 | 42,25 | 1.127.100 | 42,33 | 41,62 | 42,00 | 00:00:00 | | 2008-02-29 | 41,49 | 1.373.700 | 42,19 | 41,28 | 41,99 | 00:00:00 | | 2008-03-03 | 41,01 | 927.700 | 41,50 | 40,63 | 41,36 | 00:00:00 | | 2008-03-04 | 40,80 | 859.600 | 41,00 | 40,31 | 40,61 | 00:00:00 | | 2008-03-05 | 41,11 | 1.596.500 | 41,83 | 40,90 | 40,97 | 00:00:00 | | 2008-03-06 | 40,09 | 1.151.300 | 41,16 | 40,07 | 41,11 | 00:00:00 | | 2008-03-07 | 39,00 | 1.851.700 | 39,90 | 38,57 | 39,85 | 00:00:00 | | 2008-03-10 | 38,29 | 1.424.700 | 39,33 | 38,15 | 39,03 | 00:00:00 | | 2008-03-11 | 39,41 | 1.530.000 | 39,41 | 38,55 | 39,18 | 00:00:00 | | 2008-03-12 | 39,08 | 1.029.000 | 39,73 | 38,97 | 39,55 | 00:00:00 | | 2008-03-13 | 38,89 | 1.746.700 | 39,14 | 38,03 | 38,56 | 00:00:00 | | 2008-03-14 | 37,67 | 1.967.900 | 39,00 | 37,29 | 38,96 | 00:00:00 | | 2008-03-17 | 36,31 | 2.401.600 | 37,42 | 35,73 | 37,01 | 00:00:00 | | 2008-03-18 | 37,25 | 2.746.200 | 37,27 | 36,48 | 36,97 | 00:00:00 | | 2008-03-19 | 37,95 | 4.001.300 | 38,84 | 36,47 | 37,25 | 00:00:00 | | 2008-03-20 | 38,75 | 1.887.700 | 38,75 | 37,63 | 37,99 | 00:00:00 | | 2008-03-24 | 40,20 | 1.548.900 | 40,37 | 38,85 | 38,99 | 00:00:00 | | 2008-03-25 | 40,14 | 6.168.400 | 40,73 | 39,99 | 40,41 | 00:00:00 | | 2008-03-26 | 39,00 | 1.926.200 | 39,83 | 38,74 | 39,83 | 00:00:00 | | 2008-03-27 | 38,44 | 2.110.400 | 39,46 | 38,21 | 39,24 | 00:00:00 | | 2008-03-28 | 37,85 | 800.500 | 38,69 | 37,73 | 38,69 | 00:00:00 | | 2008-03-31 | 38,14 | 1.959.200 | 38,17 | 37,47 | 37,47 | 00:00:00 | | 2008-04-01 | 38,00 | 2.469.400 | 38,45 | 37,55 | 38,45 | 00:00:00 | | 2008-04-02 | 37,84 | 2.141.200 | 38,85 | 37,71 | 38,14 | 00:00:00 | | 2008-04-03 | 37,73 | 1.540.200 | 38,17 | 37,44 | 37,78 | 00:00:00 | | 2008-04-04 | 38,15 | 1.535.500 | 38,27 | 37,68 | 37,91 | 00:00:00 | | 2008-04-07 | 37,70 | 1.021.600 | 38,28 | 37,64 | 38,28 | 00:00:00 | | 2008-04-08 | 37,13 | 1.928.800 | 37,87 | 37,07 | 37,81 | 00:00:00 | | 2008-04-09 | 36,53 | 1.383.000 | 37,40 | 36,32 | 37,09 | 00:00:00 | | 2008-04-10 | 36,12 | 1.727.800 | 36,65 | 35,84 | 36,46 | 00:00:00 | | 2008-04-11 | 35,23 | 1.391.400 | 35,97 | 35,22 | 35,74 | 00:00:00 | | 2008-04-14 | 34,91 | 2.994.400 | 35,15 | 34,11 | 35,15 | 00:00:00 | | 2008-04-15 | 34,90 | 2.109.300 | 35,31 | 34,48 | 35,06 | 00:00:00 | | 2008-04-16 | 35,93 | 1.701.200 | 36,29 | 34,90 | 35,12 | 00:00:00 | | 2008-04-17 | 35,92 | 1.301.100 | 36,22 | 35,80 | 35,89 | 00:00:00 | | 2008-04-18 | 38,07 | 2.800.800 | 38,40 | 36,31 | 36,33 | 00:00:00 | | 2008-04-21 | 37,98 | 1.473.400 | 38,07 | 37,51 | 38,07 | 00:00:00 | | 2008-04-22 | 37,27 | 1.114.200 | 38,04 | 36,96 | 37,75 | 00:00:00 | | 2008-04-23 | 37,98 | 1.679.500 | 38,07 | 37,32 | 37,67 | 00:00:00 | | 2008-04-24 | 38,43 | 1.783.600 | 38,51 | 37,84 | 38,10 | 00:00:00 | | 2008-04-25 | 36,38 | 6.759.100 | 37,31 | 35,60 | 36,93 | 00:00:00 | | 2008-04-28 | 37,01 | 2.778.000 | 37,48 | 36,33 | 36,58 | 00:00:00 | | 2008-04-29 | 36,33 | 3.063.900 | 37,04 | 36,02 | 37,04 | 00:00:00 | | 2008-04-30 | 36,06 | 2.862.400 | 36,44 | 35,79 | 36,24 | 00:00:00 | | 2008-05-01 | 37,04 | 3.656.200 | 37,13 | 36,01 | 36,10 | 00:00:00 | | 2008-05-02 | 37,49 | 1.250.200 | 37,74 | 37,24 | 37,52 | 00:00:00 | | 2008-05-05 | 37,22 | 1.042.100 | 37,67 | 37,03 | 37,09 | 00:00:00 | | 2008-05-06 | 37,96 | 1.884.600 | 38,10 | 36,89 | 36,93 | 00:00:00 | | 2008-05-07 | 37,30 | 1.158.300 | 38,26 | 37,19 | 38,02 | 00:00:00 | | 2008-05-08 | 37,34 | 1.073.400 | 37,61 | 37,17 | 37,28 | 00:00:00 | | 2008-05-09 | 37,00 | 892.800 | 37,28 | 36,75 | 36,80 | 00:00:00 | | 2008-05-12 | 37,53 | 985.200 | 37,64 | 36,98 | 36,98 | 00:00:00 | | 2008-05-13 | 38,17 | 1.964.400 | 38,27 | 37,25 | 37,25 | 00:00:00 | | 2008-05-14 | 39,11 | 2.539.000 | 39,41 | 38,17 | 38,46 | 00:00:00 | | 2008-05-15 | 39,71 | 1.344.200 | 39,80 | 38,80 | 39,10 | 00:00:00 | | 2008-05-16 | 39,22 | 1.519.400 | 39,80 | 38,70 | 39,63 | 00:00:00 | | 2008-05-19 | 39,38 | 993.900 | 40,00 | 39,10 | 39,32 | 00:00:00 | | 2008-05-20 | 38,80 | 888.800 | 39,27 | 38,54 | 39,27 | 00:00:00 | | 2008-05-21 | 38,87 | 1.508.000 | 39,29 | 38,76 | 38,90 | 00:00:00 | | 2008-05-22 | 38,88 | 1.077.300 | 39,15 | 38,61 | 38,88 | 00:00:00 | | 2008-05-23 | 38,12 | 851.700 | 38,96 | 38,04 | 38,67 | 00:00:00 | | 2008-05-27 | 38,95 | 757.600 | 39,02 | 38,28 | 38,28 | 00:00:00 | | 2008-05-28 | 40,18 | 2.724.200 | 40,53 | 39,21 | 39,35 | 00:00:00 | | 2008-05-29 | 40,50 | 4.951.700 | 41,95 | 40,30 | 40,30 | 00:00:00 | | 2008-05-30 | 40,28 | 3.151.000 | 41,01 | 40,23 | 40,78 | 00:00:00 | | 2008-06-02 | 40,34 | 2.234.700 | 40,70 | 40,11 | 40,40 | 00:00:00 | | 2008-06-03 | 40,25 | 1.577.500 | 40,55 | 39,97 | 40,32 | 00:00:00 | | 2008-06-04 | 41,15 | 2.854.900 | 41,26 | 40,17 | 40,25 | 00:00:00 | | 2008-06-05 | 42,16 | 2.100.800 | 42,16 | 41,08 | 41,36 | 00:00:00 | | 2008-06-06 | 40,11 | 3.245.000 | 41,87 | 39,91 | 41,53 | 00:00:00 | | 2008-06-09 | 38,64 | 3.148.900 | 40,00 | 38,28 | 39,58 | 00:00:00 | | 2008-06-10 | 39,07 | 1.915.100 | 39,71 | 38,13 | 38,30 | 00:00:00 | | 2008-06-11 | 38,40 | 2.207.500 | 39,57 | 38,40 | 38,82 | 00:00:00 | | 2008-06-12 | 39,13 | 1.537.700 | 39,50 | 38,54 | 38,54 | 00:00:00 | | 2008-06-13 | 39,99 | 1.316.400 | 40,05 | 39,34 | 39,36 | 00:00:00 | | 2008-06-16 | 39,81 | 686.900 | 40,03 | 39,34 | 39,65 | 00:00:00 | | 2008-06-17 | 39,36 | 781.200 | 40,07 | 39,31 | 40,07 | 00:00:00 | | 2008-06-18 | 38,80 | 762.400 | 39,44 | 38,65 | 39,39 | 00:00:00 | | 2008-06-19 | 39,35 | 1.139.100 | 39,42 | 38,63 | 38,82 | 00:00:00 | | 2008-06-20 | 38,50 | 1.425.600 | 40,20 | 38,36 | 40,20 | 00:00:00 | | 2008-06-23 | 37,93 | 840.100 | 38,62 | 37,82 | 38,55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
