|
 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 2024-05-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-05-19 | 27,01 | 7.998.800 | 27,56 | 26,94 | 27,06 | 00:00:00 | | 2010-05-20 | 25,81 | 12.483.700 | 26,80 | 25,50 | 26,75 | 00:00:00 | | 2010-05-21 | 26,17 | 8.552.900 | 26,27 | 25,44 | 25,51 | 00:00:00 | | 2010-05-24 | 26,12 | 5.337.400 | 26,36 | 25,62 | 26,11 | 00:00:00 | | 2010-05-25 | 26,56 | 9.768.300 | 26,56 | 25,28 | 25,77 | 00:00:00 | | 2010-05-26 | 27,47 | 15.375.000 | 28,23 | 27,36 | 28,14 | 00:00:00 | | 2010-05-27 | 27,95 | 6.276.100 | 27,98 | 27,67 | 27,87 | 00:00:00 | | 2010-05-28 | 27,52 | 3.748.100 | 27,92 | 27,50 | 27,90 | 00:00:00 | | 2010-06-01 | 27,30 | 4.681.200 | 27,60 | 27,26 | 27,40 | 00:00:00 | | 2010-06-02 | 27,56 | 3.816.600 | 27,58 | 27,16 | 27,42 | 00:00:00 | | 2010-06-03 | 27,48 | 2.994.200 | 27,74 | 27,42 | 27,47 | 00:00:00 | | 2010-06-04 | 27,14 | 6.175.500 | 27,56 | 27,05 | 27,56 | 00:00:00 | | 2010-06-07 | 26,75 | 5.049.600 | 27,28 | 26,71 | 27,15 | 00:00:00 | | 2010-06-08 | 26,88 | 4.382.300 | 26,98 | 26,48 | 26,74 | 00:00:00 | | 2010-06-09 | 26,74 | 5.521.800 | 27,28 | 26,63 | 27,03 | 00:00:00 | | 2010-06-10 | 27,30 | 3.311.600 | 27,40 | 26,96 | 26,96 | 00:00:00 | | 2010-06-11 | 27,21 | 2.631.100 | 27,26 | 26,99 | 27,17 | 00:00:00 | | 2010-06-14 | 27,04 | 3.128.900 | 27,46 | 26,97 | 27,41 | 00:00:00 | | 2010-06-15 | 27,27 | 4.174.200 | 27,39 | 27,03 | 27,17 | 00:00:00 | | 2010-06-16 | 27,64 | 6.031.500 | 27,84 | 27,12 | 27,15 | 00:00:00 | | 2010-06-17 | 27,79 | 3.234.000 | 27,80 | 27,54 | 27,73 | 00:00:00 | | 2010-06-18 | 27,48 | 3.945.200 | 27,85 | 27,47 | 27,84 | 00:00:00 | | 2010-06-21 | 27,64 | 4.412.000 | 27,93 | 27,52 | 27,70 | 00:00:00 | | 2010-06-22 | 27,27 | 3.186.700 | 28,04 | 27,25 | 27,83 | 00:00:00 | | 2010-06-23 | 27,26 | 3.039.400 | 27,48 | 27,10 | 27,27 | 00:00:00 | | 2010-06-24 | 27,14 | 2.359.900 | 27,43 | 26,98 | 27,17 | 00:00:00 | | 2010-06-25 | 27,54 | 5.756.200 | 27,80 | 27,31 | 27,70 | 00:00:00 | | 2010-06-28 | 27,40 | 1.808.100 | 27,75 | 27,26 | 27,51 | 00:00:00 | | 2010-06-29 | 27,05 | 4.523.200 | 27,29 | 26,91 | 27,18 | 00:00:00 | | 2010-06-30 | 26,82 | 3.476.100 | 27,35 | 26,78 | 27,01 | 00:00:00 | | 2010-07-01 | 26,53 | 5.968.000 | 27,05 | 26,45 | 27,01 | 00:00:00 | | 2010-07-02 | 26,41 | 2.530.400 | 26,77 | 26,35 | 26,51 | 00:00:00 | | 2010-07-06 | 27,17 | 7.014.900 | 27,49 | 26,62 | 27,49 | 00:00:00 | | 2010-07-07 | 27,55 | 5.806.000 | 27,60 | 27,07 | 27,07 | 00:00:00 | | 2010-07-08 | 27,65 | 4.372.300 | 27,77 | 27,49 | 27,67 | 00:00:00 | | 2010-07-09 | 27,70 | 3.755.800 | 27,76 | 27,59 | 27,71 | 00:00:00 | | 2010-07-12 | 27,75 | 6.664.700 | 27,87 | 27,54 | 27,70 | 00:00:00 | | 2010-07-13 | 27,77 | 7.704.300 | 27,94 | 27,66 | 27,87 | 00:00:00 | | 2010-07-14 | 27,93 | 7.228.200 | 28,15 | 27,70 | 27,74 | 00:00:00 | | 2010-07-15 | 27,97 | 3.805.700 | 28,06 | 27,72 | 27,83 | 00:00:00 | | 2010-07-16 | 27,52 | 6.031.500 | 27,88 | 27,50 | 27,81 | 00:00:00 | | 2010-07-19 | 27,63 | 3.213.300 | 27,73 | 27,45 | 27,62 | 00:00:00 | | 2010-07-20 | 27,90 | 7.445.100 | 27,97 | 27,44 | 27,56 | 00:00:00 | | 2010-07-21 | 27,71 | 5.427.100 | 28,00 | 27,64 | 28,00 | 00:00:00 | | 2010-07-22 | 28,03 | 6.985.900 | 28,15 | 27,80 | 27,84 | 00:00:00 | | 2010-07-23 | 28,10 | 4.555.000 | 28,24 | 27,79 | 28,05 | 00:00:00 | | 2010-07-26 | 28,20 | 5.137.400 | 28,27 | 27,87 | 28,12 | 00:00:00 | | 2010-07-27 | 28,36 | 7.627.100 | 28,51 | 28,16 | 28,24 | 00:00:00 | | 2010-07-28 | 28,50 | 9.829.900 | 28,62 | 28,32 | 28,34 | 00:00:00 | | 2010-07-29 | 28,65 | 9.766.100 | 28,78 | 28,48 | 28,54 | 00:00:00 | | 2010-07-30 | 28,67 | 8.863.600 | 28,73 | 28,44 | 28,44 | 00:00:00 | | 2010-08-02 | 28,72 | 18.693.900 | 28,91 | 28,71 | 28,85 | 00:00:00 | | 2010-08-03 | 28,79 | 22.080.400 | 29,00 | 28,70 | 28,75 | 00:00:00 | | 2010-08-04 | 27,50 | 30.390.600 | 28,00 | 27,26 | 28,00 | 00:00:00 | | 2010-08-05 | 27,66 | 7.640.400 | 27,82 | 27,27 | 27,46 | 00:00:00 | | 2010-08-06 | 27,70 | 6.251.300 | 27,74 | 27,47 | 27,61 | 00:00:00 | | 2010-08-09 | 27,88 | 4.921.200 | 28,01 | 27,57 | 27,81 | 00:00:00 | | 2010-08-10 | 27,10 | 9.113.800 | 27,84 | 27,10 | 27,69 | 00:00:00 | | 2010-08-11 | 26,36 | 6.843.600 | 26,81 | 26,36 | 26,75 | 00:00:00 | | 2010-08-12 | 26,37 | 9.038.300 | 26,54 | 25,81 | 26,18 | 00:00:00 | | 2010-08-13 | 26,50 | 11.572.700 | 26,60 | 26,23 | 26,35 | 00:00:00 | | 2010-08-16 | 26,34 | 11.175.500 | 26,64 | 26,25 | 26,39 | 00:00:00 | | 2010-08-17 | 26,84 | 4.876.700 | 26,96 | 26,44 | 26,51 | 00:00:00 | | 2010-08-18 | 26,82 | 3.905.600 | 26,92 | 26,61 | 26,78 | 00:00:00 | | 2010-08-19 | 26,43 | 3.051.600 | 26,81 | 26,25 | 26,81 | 00:00:00 | | 2010-08-20 | 26,49 | 2.157.100 | 26,56 | 26,28 | 26,36 | 00:00:00 | | 2010-08-23 | 26,25 | 2.311.800 | 26,68 | 26,11 | 26,50 | 00:00:00 | | 2010-08-24 | 25,83 | 6.451.300 | 26,06 | 25,67 | 26,05 | 00:00:00 | | 2010-08-25 | 25,66 | 5.897.100 | 25,79 | 25,55 | 25,68 | 00:00:00 | | 2010-08-26 | 25,66 | 3.005.200 | 25,92 | 25,53 | 25,83 | 00:00:00 | | 2010-08-27 | 26,59 | 4.314.300 | 26,62 | 25,66 | 25,72 | 00:00:00 | | 2010-08-30 | 26,13 | 4.060.600 | 26,49 | 26,06 | 26,47 | 00:00:00 | | 2010-08-31 | 25,85 | 6.488.300 | 26,39 | 25,57 | 26,01 | 00:00:00 | | 2010-09-01 | 26,44 | 2.913.400 | 26,83 | 26,29 | 26,83 | 00:00:00 | | 2010-09-02 | 27,25 | 3.014.300 | 27,26 | 26,37 | 26,39 | 00:00:00 | | 2010-09-03 | 27,50 | 2.089.200 | 27,59 | 27,28 | 27,35 | 00:00:00 | | 2010-09-07 | 27,23 | 1.533.600 | 27,63 | 27,23 | 27,59 | 00:00:00 | | 2010-09-08 | 27,36 | 2.155.400 | 27,55 | 27,11 | 27,12 | 00:00:00 | | 2010-09-09 | 27,41 | 2.515.800 | 27,62 | 27,26 | 27,51 | 00:00:00 | | 2010-09-10 | 27,37 | 2.059.200 | 27,50 | 27,31 | 27,45 | 00:00:00 | | 2010-09-13 | 27,67 | 3.150.400 | 27,81 | 27,47 | 27,57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
