|
 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 | | 2009-06-05 | 20,20 | 2.224.600 | 20,42 | 20,15 | 20,26 | 00:00:00 | | 2009-06-08 | 20,14 | 2.249.200 | 20,26 | 19,86 | 19,98 | 00:00:00 | | 2009-06-09 | 20,26 | 1.920.300 | 20,35 | 20,13 | 20,33 | 00:00:00 | | 2009-06-10 | 20,49 | 2.771.000 | 20,51 | 20,22 | 20,38 | 00:00:00 | | 2009-06-11 | 20,30 | 2.185.300 | 20,69 | 20,25 | 20,46 | 00:00:00 | | 2009-06-12 | 20,10 | 1.136.600 | 20,14 | 19,81 | 20,13 | 00:00:00 | | 2009-06-15 | 20,03 | 2.208.400 | 20,22 | 19,90 | 19,90 | 00:00:00 | | 2009-06-16 | 19,79 | 1.521.800 | 20,25 | 19,78 | 20,17 | 00:00:00 | | 2009-06-17 | 19,88 | 1.490.700 | 20,05 | 19,78 | 19,83 | 00:00:00 | | 2009-06-18 | 19,89 | 1.795.800 | 19,97 | 19,64 | 19,97 | 00:00:00 | | 2009-06-19 | 19,76 | 2.785.000 | 20,15 | 19,74 | 20,12 | 00:00:00 | | 2009-06-22 | 19,57 | 3.838.700 | 19,80 | 19,37 | 19,75 | 00:00:00 | | 2009-06-23 | 19,41 | 3.112.600 | 19,74 | 19,16 | 19,51 | 00:00:00 | | 2009-06-24 | 19,65 | 2.371.600 | 19,73 | 19,40 | 19,55 | 00:00:00 | | 2009-06-25 | 20,03 | 2.455.000 | 20,03 | 19,55 | 19,61 | 00:00:00 | | 2009-06-26 | 19,96 | 1.966.400 | 20,06 | 19,87 | 19,97 | 00:00:00 | | 2009-06-29 | 20,02 | 1.575.900 | 20,09 | 19,77 | 19,99 | 00:00:00 | | 2009-06-30 | 19,96 | 2.576.200 | 20,29 | 19,92 | 20,04 | 00:00:00 | | 2009-07-01 | 20,35 | 2.965.300 | 20,52 | 19,88 | 20,06 | 00:00:00 | | 2009-07-02 | 20,01 | 2.058.800 | 20,22 | 19,98 | 20,16 | 00:00:00 | | 2009-07-06 | 20,15 | 2.853.700 | 20,18 | 19,87 | 19,94 | 00:00:00 | | 2009-07-07 | 19,54 | 1.953.400 | 20,21 | 19,53 | 20,21 | 00:00:00 | | 2009-07-08 | 19,43 | 3.390.800 | 19,59 | 19,35 | 19,58 | 00:00:00 | | 2009-07-09 | 19,44 | 1.499.500 | 19,57 | 19,32 | 19,56 | 00:00:00 | | 2009-07-10 | 19,48 | 2.088.500 | 21,00 | 19,37 | 19,51 | 00:00:00 | | 2009-07-13 | 19,90 | 2.229.700 | 19,90 | 19,17 | 19,50 | 00:00:00 | | 2009-07-14 | 19,84 | 1.832.900 | 19,97 | 19,71 | 19,97 | 00:00:00 | | 2009-07-15 | 20,05 | 3.434.700 | 20,16 | 19,68 | 19,96 | 00:00:00 | | 2009-07-16 | 20,56 | 2.172.300 | 20,62 | 19,89 | 19,97 | 00:00:00 | | 2009-07-17 | 20,62 | 2.016.500 | 20,72 | 20,43 | 20,54 | 00:00:00 | | 2009-07-20 | 21,00 | 3.033.700 | 21,08 | 20,68 | 20,71 | 00:00:00 | | 2009-07-21 | 20,69 | 2.517.900 | 21,06 | 20,64 | 21,06 | 00:00:00 | | 2009-07-22 | 20,39 | 1.957.400 | 20,73 | 20,36 | 20,65 | 00:00:00 | | 2009-07-23 | 21,20 | 5.106.700 | 21,31 | 20,33 | 20,43 | 00:00:00 | | 2009-07-24 | 21,41 | 1.706.200 | 21,42 | 20,97 | 20,97 | 00:00:00 | | 2009-07-27 | 21,55 | 1.844.800 | 21,55 | 21,20 | 21,41 | 00:00:00 | | 2009-07-28 | 21,40 | 2.005.100 | 21,63 | 21,34 | 21,44 | 00:00:00 | | 2009-07-29 | 23,32 | 7.676.200 | 23,72 | 21,91 | 22,48 | 00:00:00 | | 2009-07-30 | 23,52 | 2.738.000 | 23,75 | 23,28 | 23,49 | 00:00:00 | | 2009-07-31 | 23,42 | 1.875.900 | 23,69 | 23,29 | 23,47 | 00:00:00 | | 2009-08-03 | 23,57 | 4.501.000 | 23,60 | 23,36 | 23,60 | 00:00:00 | | 2009-08-04 | 24,35 | 3.736.400 | 24,35 | 23,15 | 23,15 | 00:00:00 | | 2009-08-05 | 24,40 | 2.891.700 | 24,51 | 24,13 | 24,36 | 00:00:00 | | 2009-08-06 | 24,31 | 2.715.100 | 24,63 | 24,21 | 24,44 | 00:00:00 | | 2009-08-07 | 24,45 | 1.757.400 | 24,63 | 24,22 | 24,61 | 00:00:00 | | 2009-08-10 | 24,18 | 1.598.900 | 24,43 | 24,08 | 24,31 | 00:00:00 | | 2009-08-11 | 24,05 | 1.760.400 | 24,29 | 23,92 | 24,09 | 00:00:00 | | 2009-08-12 | 24,45 | 2.156.400 | 24,68 | 23,90 | 23,99 | 00:00:00 | | 2009-08-13 | 24,38 | 6.688.500 | 24,65 | 23,86 | 24,47 | 00:00:00 | | 2009-08-14 | 24,24 | 2.879.700 | 24,52 | 24,05 | 24,47 | 00:00:00 | | 2009-08-17 | 24,28 | 3.901.300 | 24,46 | 23,86 | 24,07 | 00:00:00 | | 2009-08-18 | 24,39 | 2.281.500 | 24,46 | 24,13 | 24,36 | 00:00:00 | | 2009-08-19 | 24,77 | 4.194.200 | 25,02 | 24,11 | 24,11 | 00:00:00 | | 2009-08-20 | 24,43 | 3.024.600 | 24,88 | 24,26 | 24,80 | 00:00:00 | | 2009-08-21 | 24,85 | 2.848.200 | 24,87 | 24,42 | 24,67 | 00:00:00 | | 2009-08-24 | 25,01 | 2.546.300 | 25,17 | 24,85 | 24,94 | 00:00:00 | | 2009-08-25 | 24,98 | 2.419.100 | 25,32 | 24,90 | 25,08 | 00:00:00 | | 2009-08-26 | 25,06 | 2.274.500 | 25,09 | 24,88 | 24,96 | 00:00:00 | | 2009-08-27 | 24,83 | 2.169.100 | 25,05 | 24,47 | 25,00 | 00:00:00 | | 2009-08-28 | 24,72 | 1.382.100 | 25,05 | 24,63 | 25,05 | 00:00:00 | | 2009-08-31 | 24,56 | 1.374.800 | 24,75 | 24,36 | 24,52 | 00:00:00 | | 2009-09-01 | 24,06 | 1.600.400 | 24,84 | 24,04 | 24,42 | 00:00:00 | | 2009-09-02 | 23,92 | 1.748.100 | 24,10 | 23,82 | 23,97 | 00:00:00 | | 2009-09-03 | 24,33 | 6.339.400 | 24,35 | 23,62 | 23,98 | 00:00:00 | | 2009-09-04 | 24,18 | 4.012.700 | 24,40 | 23,77 | 24,20 | 00:00:00 | | 2009-09-08 | 23,98 | 1.779.000 | 24,26 | 23,80 | 24,26 | 00:00:00 | | 2009-09-09 | 24,48 | 2.439.200 | 24,52 | 23,94 | 24,00 | 00:00:00 | | 2009-09-10 | 24,35 | 2.614.400 | 24,55 | 24,28 | 24,48 | 00:00:00 | | 2009-09-11 | 24,82 | 3.423.400 | 25,01 | 24,28 | 24,34 | 00:00:00 | | 2009-09-14 | 24,85 | 2.068.800 | 24,97 | 24,47 | 24,71 | 00:00:00 | | 2009-09-15 | 24,84 | 1.809.400 | 24,92 | 24,64 | 24,89 | 00:00:00 | | 2009-09-16 | 25,12 | 1.700.700 | 25,12 | 24,67 | 24,83 | 00:00:00 | | 2009-09-17 | 25,05 | 1.610.700 | 25,23 | 24,99 | 25,07 | 00:00:00 | | 2009-09-18 | 24,93 | 2.084.700 | 25,22 | 24,73 | 25,12 | 00:00:00 | | 2009-09-21 | 24,93 | 1.880.600 | 25,05 | 24,59 | 24,82 | 00:00:00 | | 2009-09-22 | 24,73 | 1.548.500 | 24,99 | 24,68 | 24,97 | 00:00:00 | | 2009-09-23 | 25,16 | 4.817.800 | 25,37 | 24,63 | 24,71 | 00:00:00 | | 2009-09-24 | 25,30 | 2.401.700 | 25,31 | 24,99 | 25,23 | 00:00:00 | | 2009-09-25 | 25,40 | 4.631.800 | 26,00 | 25,22 | 25,30 | 00:00:00 | | 2009-09-28 | 25,70 | 1.955.900 | 25,89 | 25,44 | 25,50 | 00:00:00 | | 2009-09-29 | 25,40 | 2.336.200 | 25,73 | 25,36 | 25,64 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
