|
 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 | | 2010-01-25 | 24,07 | 3.397.900 | 24,39 | 23,95 | 24,15 | 00:00:00 | | 2010-01-26 | 24,01 | 2.174.000 | 24,24 | 23,95 | 24,02 | 00:00:00 | | 2010-01-27 | 24,22 | 2.454.900 | 24,23 | 23,87 | 24,01 | 00:00:00 | | 2010-01-28 | 23,75 | 3.817.900 | 24,22 | 23,63 | 24,21 | 00:00:00 | | 2010-01-29 | 23,56 | 2.714.000 | 23,96 | 23,52 | 23,83 | 00:00:00 | | 2010-02-01 | 23,76 | 2.323.400 | 23,85 | 23,48 | 23,85 | 00:00:00 | | 2010-02-02 | 23,95 | 2.325.200 | 23,95 | 23,56 | 23,79 | 00:00:00 | | 2010-02-03 | 23,99 | 2.518.200 | 24,01 | 23,62 | 23,83 | 00:00:00 | | 2010-02-04 | 23,54 | 4.253.000 | 24,15 | 23,52 | 24,01 | 00:00:00 | | 2010-02-05 | 23,04 | 4.777.000 | 23,62 | 22,74 | 23,62 | 00:00:00 | | 2010-02-08 | 22,92 | 2.876.500 | 23,12 | 22,80 | 23,00 | 00:00:00 | | 2010-02-09 | 22,78 | 4.555.400 | 23,44 | 22,74 | 23,17 | 00:00:00 | | 2010-02-10 | 22,28 | 5.301.300 | 22,78 | 22,27 | 22,73 | 00:00:00 | | 2010-02-11 | 22,47 | 3.877.500 | 22,52 | 22,25 | 22,28 | 00:00:00 | | 2010-02-12 | 22,36 | 4.152.000 | 22,50 | 22,13 | 22,30 | 00:00:00 | | 2010-02-16 | 22,52 | 1.954.000 | 22,64 | 22,36 | 22,48 | 00:00:00 | | 2010-02-17 | 22,61 | 2.880.100 | 22,61 | 22,32 | 22,61 | 00:00:00 | | 2010-02-18 | 22,61 | 3.703.000 | 22,78 | 22,41 | 22,56 | 00:00:00 | | 2010-02-19 | 22,68 | 2.890.100 | 22,79 | 22,42 | 22,48 | 00:00:00 | | 2010-02-22 | 22,65 | 1.834.700 | 22,84 | 22,60 | 22,71 | 00:00:00 | | 2010-02-23 | 22,60 | 2.652.000 | 22,81 | 22,45 | 22,65 | 00:00:00 | | 2010-02-24 | 22,88 | 3.328.300 | 22,92 | 22,45 | 22,68 | 00:00:00 | | 2010-02-25 | 22,80 | 4.253.500 | 22,83 | 22,52 | 22,61 | 00:00:00 | | 2010-02-26 | 22,54 | 4.975.700 | 22,78 | 22,50 | 22,78 | 00:00:00 | | 2010-03-01 | 23,07 | 1.969.800 | 23,07 | 22,54 | 22,56 | 00:00:00 | | 2010-03-02 | 22,98 | 1.784.200 | 23,20 | 22,93 | 23,00 | 00:00:00 | | 2010-03-03 | 22,93 | 1.811.300 | 23,18 | 22,86 | 22,98 | 00:00:00 | | 2010-03-04 | 23,03 | 1.463.600 | 23,05 | 22,84 | 22,99 | 00:00:00 | | 2010-03-05 | 23,48 | 1.796.200 | 23,50 | 22,98 | 23,11 | 00:00:00 | | 2010-03-08 | 23,40 | 1.490.700 | 23,51 | 23,32 | 23,45 | 00:00:00 | | 2010-03-09 | 23,14 | 4.013.400 | 23,34 | 23,08 | 23,25 | 00:00:00 | | 2010-03-10 | 23,18 | 2.785.700 | 23,18 | 22,95 | 23,10 | 00:00:00 | | 2010-03-11 | 23,20 | 2.348.800 | 23,30 | 23,09 | 23,21 | 00:00:00 | | 2010-03-12 | 23,19 | 1.558.200 | 23,20 | 23,02 | 23,16 | 00:00:00 | | 2010-03-15 | 23,35 | 1.727.700 | 23,39 | 23,04 | 23,15 | 00:00:00 | | 2010-03-16 | 23,52 | 1.851.600 | 23,53 | 23,28 | 23,33 | 00:00:00 | | 2010-03-17 | 23,83 | 2.908.400 | 23,99 | 23,48 | 23,51 | 00:00:00 | | 2010-03-18 | 23,57 | 2.086.300 | 23,83 | 23,50 | 23,74 | 00:00:00 | | 2010-03-19 | 23,63 | 3.431.900 | 23,75 | 23,48 | 23,63 | 00:00:00 | | 2010-03-22 | 23,71 | 1.487.700 | 23,85 | 23,49 | 23,57 | 00:00:00 | | 2010-03-23 | 23,77 | 1.074.500 | 23,83 | 23,59 | 23,78 | 00:00:00 | | 2010-03-24 | 23,59 | 1.219.900 | 23,75 | 23,56 | 23,75 | 00:00:00 | | 2010-03-25 | 23,39 | 1.805.200 | 23,78 | 23,38 | 23,67 | 00:00:00 | | 2010-03-26 | 23,66 | 2.087.200 | 23,76 | 23,31 | 23,38 | 00:00:00 | | 2010-03-29 | 23,57 | 2.057.200 | 23,82 | 23,46 | 23,79 | 00:00:00 | | 2010-03-30 | 23,43 | 1.812.500 | 23,63 | 23,31 | 23,58 | 00:00:00 | | 2010-03-31 | 23,44 | 1.941.300 | 23,47 | 23,25 | 23,33 | 00:00:00 | | 2010-04-01 | 23,69 | 2.220.100 | 23,78 | 23,48 | 23,50 | 00:00:00 | | 2010-04-05 | 23,82 | 1.165.500 | 23,86 | 23,66 | 23,72 | 00:00:00 | | 2010-04-06 | 23,90 | 1.786.000 | 23,98 | 23,66 | 23,73 | 00:00:00 | | 2010-04-07 | 24,21 | 4.675.800 | 24,27 | 23,75 | 23,82 | 00:00:00 | | 2010-04-08 | 24,32 | 3.238.500 | 24,40 | 23,94 | 24,11 | 00:00:00 | | 2010-04-09 | 24,52 | 1.685.800 | 24,55 | 24,22 | 24,30 | 00:00:00 | | 2010-04-12 | 24,79 | 1.711.600 | 24,91 | 24,65 | 24,65 | 00:00:00 | | 2010-04-13 | 24,67 | 1.913.500 | 24,92 | 24,53 | 24,79 | 00:00:00 | | 2010-04-14 | 24,86 | 3.064.000 | 24,94 | 24,59 | 24,59 | 00:00:00 | | 2010-04-15 | 25,35 | 2.334.800 | 25,38 | 24,70 | 24,77 | 00:00:00 | | 2010-04-16 | 25,19 | 3.126.700 | 25,55 | 25,13 | 25,24 | 00:00:00 | | 2010-04-19 | 25,16 | 1.886.800 | 25,19 | 24,90 | 25,10 | 00:00:00 | | 2010-04-20 | 25,63 | 2.686.100 | 25,72 | 25,22 | 25,36 | 00:00:00 | | 2010-04-21 | 25,57 | 2.001.200 | 25,82 | 25,40 | 25,52 | 00:00:00 | | 2010-04-22 | 25,75 | 1.721.100 | 25,80 | 25,21 | 25,34 | 00:00:00 | | 2010-04-23 | 25,76 | 2.972.600 | 25,88 | 25,26 | 25,79 | 00:00:00 | | 2010-04-26 | 25,65 | 2.339.300 | 25,90 | 25,62 | 25,71 | 00:00:00 | | 2010-04-27 | 25,04 | 2.763.200 | 25,78 | 25,03 | 25,54 | 00:00:00 | | 2010-04-28 | 26,34 | 5.852.300 | 26,60 | 25,24 | 25,34 | 00:00:00 | | 2010-04-29 | 26,73 | 3.812.400 | 26,74 | 26,26 | 26,47 | 00:00:00 | | 2010-04-30 | 26,29 | 3.573.100 | 26,75 | 26,18 | 26,70 | 00:00:00 | | 2010-05-03 | 26,30 | 2.852.800 | 26,52 | 26,19 | 26,35 | 00:00:00 | | 2010-05-04 | 25,96 | 4.422.600 | 26,19 | 25,80 | 26,04 | 00:00:00 | | 2010-05-05 | 26,00 | 2.837.500 | 26,11 | 25,84 | 25,86 | 00:00:00 | | 2010-05-06 | 28,68 | 35.975.000 | 30,78 | 25,75 | 25,90 | 00:00:00 | | 2010-05-07 | 28,76 | 15.614.900 | 29,22 | 28,28 | 28,53 | 00:00:00 | | 2010-05-10 | 29,63 | 8.916.100 | 29,79 | 29,20 | 29,51 | 00:00:00 | | 2010-05-11 | 28,86 | 5.544.200 | 29,52 | 28,83 | 29,01 | 00:00:00 | | 2010-05-12 | 29,70 | 14.793.700 | 30,33 | 29,63 | 30,13 | 00:00:00 | | 2010-05-13 | 29,90 | 8.656.900 | 30,27 | 29,76 | 29,87 | 00:00:00 | | 2010-05-14 | 29,69 | 8.065.900 | 29,99 | 28,35 | 29,83 | 00:00:00 | | 2010-05-17 | 28,88 | 6.518.200 | 29,80 | 28,70 | 29,73 | 00:00:00 | | 2010-05-18 | 27,15 | 17.960.300 | 27,78 | 26,80 | 27,11 | 00:00:00 | | 2010-05-19 | 27,01 | 7.998.800 | 27,56 | 26,94 | 27,06 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
