|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-06-10 | 43,88 | 173.300 | 44,30 | 42,75 | 42,75 | 00:00:00 | | 2002-06-11 | 43,05 | 113.900 | 44,10 | 42,96 | 43,88 | 00:00:00 | | 2002-06-12 | 42,38 | 116.800 | 43,05 | 42,24 | 43,04 | 00:00:00 | | 2002-06-13 | 41,59 | 106.100 | 42,61 | 41,34 | 42,38 | 00:00:00 | | 2002-06-14 | 42,22 | 133.400 | 42,45 | 40,26 | 41,00 | 00:00:00 | | 2002-06-17 | 42,75 | 144.000 | 43,70 | 42,23 | 42,23 | 00:00:00 | | 2002-06-18 | 43,37 | 117.000 | 43,65 | 42,75 | 42,75 | 00:00:00 | | 2002-06-19 | 43,18 | 302.000 | 44,26 | 43,01 | 43,37 | 00:00:00 | | 2002-06-20 | 42,54 | 136.600 | 43,70 | 42,49 | 43,15 | 00:00:00 | | 2002-06-21 | 40,25 | 288.800 | 41,74 | 39,89 | 41,60 | 00:00:00 | | 2002-06-24 | 40,37 | 275.500 | 41,00 | 39,70 | 40,20 | 00:00:00 | | 2002-06-25 | 38,89 | 368.500 | 40,37 | 38,89 | 40,37 | 00:00:00 | | 2002-06-26 | 37,40 | 678.100 | 38,01 | 36,12 | 38,00 | 00:00:00 | | 2002-06-27 | 36,23 | 468.700 | 38,05 | 35,76 | 37,47 | 00:00:00 | | 2002-06-28 | 37,11 | 430.300 | 37,20 | 36,23 | 36,23 | 00:00:00 | | 2002-07-01 | 36,83 | 229.000 | 37,13 | 36,50 | 37,05 | 00:00:00 | | 2002-07-02 | 36,10 | 295.700 | 36,91 | 36,00 | 36,83 | 00:00:00 | | 2002-07-03 | 36,36 | 200.600 | 36,75 | 36,01 | 36,03 | 00:00:00 | | 2002-07-05 | 36,95 | 88.000 | 37,33 | 36,36 | 36,36 | 00:00:00 | | 2002-07-08 | 37,89 | 326.200 | 38,12 | 37,00 | 37,00 | 00:00:00 | | 2002-07-09 | 37,32 | 174.500 | 38,00 | 37,32 | 37,89 | 00:00:00 | | 2002-07-10 | 35,75 | 220.300 | 37,85 | 35,75 | 37,32 | 00:00:00 | | 2002-07-11 | 34,79 | 653.100 | 35,20 | 31,35 | 35,15 | 00:00:00 | | 2002-07-12 | 33,56 | 260.400 | 35,00 | 33,43 | 34,69 | 00:00:00 | | 2002-07-15 | 32,91 | 260.500 | 33,50 | 32,21 | 33,31 | 00:00:00 | | 2002-07-16 | 32,69 | 427.700 | 32,95 | 32,10 | 32,51 | 00:00:00 | | 2002-07-17 | 32,81 | 265.400 | 33,00 | 32,02 | 32,44 | 00:00:00 | | 2002-07-18 | 31,56 | 291.800 | 32,73 | 31,40 | 32,50 | 00:00:00 | | 2002-07-19 | 30,78 | 386.500 | 31,06 | 30,66 | 31,06 | 00:00:00 | | 2002-07-22 | 30,63 | 481.100 | 31,26 | 30,15 | 30,38 | 00:00:00 | | 2002-07-23 | 29,50 | 526.800 | 31,10 | 29,37 | 30,20 | 00:00:00 | | 2002-07-24 | 30,40 | 417.800 | 30,97 | 27,61 | 29,25 | 00:00:00 | | 2002-07-25 | 31,23 | 422.300 | 31,66 | 30,26 | 30,51 | 00:00:00 | | 2002-07-26 | 31,63 | 233.300 | 31,80 | 31,19 | 31,23 | 00:00:00 | | 2002-07-29 | 33,51 | 204.200 | 33,75 | 32,00 | 32,00 | 00:00:00 | | 2002-07-30 | 34,24 | 212.300 | 34,50 | 33,09 | 33,31 | 00:00:00 | | 2002-07-31 | 32,72 | 309.000 | 34,21 | 32,20 | 34,20 | 00:00:00 | | 2002-08-01 | 32,16 | 257.500 | 32,75 | 31,60 | 32,75 | 00:00:00 | | 2002-08-02 | 30,95 | 138.300 | 32,20 | 30,67 | 31,80 | 00:00:00 | | 2002-08-05 | 29,92 | 189.900 | 31,40 | 29,80 | 30,96 | 00:00:00 | | 2002-08-06 | 30,20 | 303.000 | 30,49 | 29,80 | 29,92 | 00:00:00 | | 2002-08-07 | 30,40 | 271.300 | 30,75 | 30,02 | 30,55 | 00:00:00 | | 2002-08-08 | 30,00 | 455.000 | 30,65 | 29,86 | 30,05 | 00:00:00 | | 2002-08-09 | 30,92 | 266.700 | 31,27 | 29,65 | 30,00 | 00:00:00 | | 2002-08-12 | 31,96 | 175.700 | 32,23 | 30,69 | 30,88 | 00:00:00 | | 2002-08-13 | 30,62 | 166.100 | 32,08 | 30,62 | 31,86 | 00:00:00 | | 2002-08-14 | 30,88 | 243.500 | 30,88 | 30,14 | 30,67 | 00:00:00 | | 2002-08-15 | 32,37 | 240.700 | 32,39 | 30,73 | 30,88 | 00:00:00 | | 2002-08-16 | 32,20 | 171.100 | 32,78 | 31,50 | 32,30 | 00:00:00 | | 2002-08-19 | 33,43 | 170.500 | 33,49 | 32,30 | 32,30 | 00:00:00 | | 2002-08-20 | 32,80 | 261.300 | 33,28 | 31,98 | 33,28 | 00:00:00 | | 2002-08-21 | 33,10 | 246.200 | 33,10 | 32,30 | 32,84 | 00:00:00 | | 2002-08-22 | 33,69 | 132.000 | 33,78 | 32,90 | 33,10 | 00:00:00 | | 2002-08-23 | 32,85 | 129.700 | 33,50 | 32,79 | 33,50 | 00:00:00 | | 2002-08-26 | 33,50 | 124.700 | 33,50 | 32,55 | 32,93 | 00:00:00 | | 2002-08-27 | 32,99 | 212.400 | 33,52 | 32,44 | 33,50 | 00:00:00 | | 2002-08-28 | 32,75 | 181.800 | 33,10 | 32,40 | 32,70 | 00:00:00 | | 2002-08-29 | 32,94 | 209.500 | 33,12 | 32,55 | 32,72 | 00:00:00 | | 2002-08-30 | 32,86 | 93.900 | 33,49 | 32,75 | 32,92 | 00:00:00 | | 2002-09-03 | 31,56 | 158.300 | 32,73 | 31,45 | 32,61 | 00:00:00 | | 2002-09-04 | 33,45 | 174.200 | 33,55 | 31,61 | 31,61 | 00:00:00 | | 2002-09-05 | 30,49 | 386.500 | 33,01 | 30,25 | 33,00 | 00:00:00 | | 2002-09-06 | 30,36 | 391.600 | 31,20 | 29,59 | 30,61 | 00:00:00 | | 2002-09-09 | 29,50 | 528.800 | 30,36 | 29,31 | 30,36 | 00:00:00 | | 2002-09-10 | 28,81 | 344.200 | 29,58 | 28,78 | 29,50 | 00:00:00 | | 2002-09-11 | 29,00 | 343.600 | 29,46 | 28,93 | 29,00 | 00:00:00 | | 2002-09-12 | 28,78 | 310.700 | 29,00 | 28,36 | 28,91 | 00:00:00 | | 2002-09-13 | 28,35 | 151.600 | 28,80 | 28,19 | 28,53 | 00:00:00 | | 2002-09-16 | 28,96 | 266.800 | 29,22 | 27,47 | 28,35 | 00:00:00 | | 2002-09-17 | 29,14 | 386.400 | 30,00 | 28,99 | 29,30 | 00:00:00 | | 2002-09-18 | 28,90 | 261.900 | 29,43 | 28,84 | 28,84 | 00:00:00 | | 2002-09-19 | 28,40 | 336.500 | 29,15 | 28,40 | 28,76 | 00:00:00 | | 2002-09-20 | 19,10 | 4.337.900 | 28,41 | 17,19 | 28,41 | 00:00:00 | | 2002-09-23 | 18,97 | 1.234.300 | 19,44 | 18,45 | 19,10 | 00:00:00 | | 2002-09-24 | 18,08 | 1.743.700 | 18,77 | 16,70 | 18,77 | 00:00:00 | | 2002-09-25 | 20,31 | 879.700 | 20,46 | 18,55 | 18,60 | 00:00:00 | | 2002-09-26 | 21,40 | 1.190.200 | 21,40 | 20,20 | 20,31 | 00:00:00 | | 2002-09-27 | 20,55 | 841.200 | 21,40 | 20,42 | 21,40 | 00:00:00 | | 2002-09-30 | 20,10 | 475.000 | 20,26 | 19,77 | 20,25 | 00:00:00 | | 2002-10-01 | 21,02 | 1.046.300 | 21,38 | 20,15 | 20,30 | 00:00:00 | | 2002-10-02 | 20,98 | 789.700 | 21,30 | 20,90 | 21,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
