|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-10-29 | 56,20 | 1.653.531 | 56,78 | 55,76 | 56,67 | 00:00:00 | | 2014-10-30 | 58,91 | 1.883.101 | 58,93 | 58,34 | 58,34 | 00:00:00 | | 2014-10-31 | 58,39 | 2.369.159 | 59,24 | 58,16 | 58,19 | 00:00:00 | | 2014-11-03 | 58,33 | 1.062.400 | 58,75 | 58,14 | 58,62 | 00:00:00 | | 2014-11-04 | 58,23 | 1.169.000 | 58,55 | 58,03 | 58,18 | 00:00:00 | | 2014-11-05 | 58,79 | 1.087.900 | 58,87 | 58,20 | 58,60 | 00:00:00 | | 2014-11-06 | 58,92 | 613.694 | 59,03 | 58,66 | 58,91 | 00:00:00 | | 2014-11-07 | 58,38 | 961.171 | 58,98 | 58,27 | 58,95 | 00:00:00 | | 2014-11-10 | 58,58 | 899.862 | 58,66 | 57,19 | 58,22 | 00:00:00 | | 2014-11-11 | 58,49 | 922.227 | 58,68 | 58,30 | 58,57 | 00:00:00 | | 2014-11-12 | 58,91 | 1.213.801 | 58,93 | 58,34 | 58,34 | 00:00:00 | | 2014-11-13 | 59,30 | 1.154.200 | 59,31 | 58,81 | 59,05 | 00:00:00 | | 2014-11-14 | 59,12 | 3.000.100 | 59,57 | 58,99 | 59,35 | 00:00:00 | | 2014-11-17 | 59,46 | 936.293 | 59,54 | 58,81 | 59,02 | 00:00:00 | | 2014-11-18 | 59,80 | 1.203.600 | 59,96 | 59,25 | 59,36 | 00:00:00 | | 2014-11-19 | 59,78 | 763.980 | 59,85 | 59,35 | 59,76 | 00:00:00 | | 2014-11-20 | 59,70 | 657.786 | 59,81 | 59,36 | 59,54 | 00:00:00 | | 2014-11-21 | 59,90 | 957.243 | 60,25 | 59,81 | 60,15 | 00:00:00 | | 2014-11-24 | 60,11 | 682.400 | 60,22 | 59,93 | 59,95 | 00:00:00 | | 2014-11-25 | 60,46 | 999.104 | 60,69 | 60,01 | 60,30 | 00:00:00 | | 2014-11-26 | 60,76 | 835.149 | 60,91 | 60,37 | 60,51 | 00:00:00 | | 2014-11-28 | 61,19 | 599.200 | 61,66 | 60,68 | 60,90 | 00:00:00 | | 2014-12-01 | 61,43 | 963.098 | 61,69 | 60,68 | 60,83 | 00:00:00 | | 2014-12-02 | 61,42 | 834.021 | 61,66 | 61,32 | 61,54 | 00:00:00 | | 2014-12-03 | 61,74 | 702.771 | 61,83 | 61,20 | 61,34 | 00:00:00 | | 2014-12-04 | 61,65 | 640.241 | 61,96 | 61,41 | 61,79 | 00:00:00 | | 2014-12-05 | 61,62 | 624.136 | 61,89 | 61,41 | 61,65 | 00:00:00 | | 2014-12-08 | 61,28 | 699.400 | 61,80 | 60,92 | 61,50 | 00:00:00 | | 2014-12-09 | 61,35 | 698.975 | 61,40 | 60,50 | 60,62 | 00:00:00 | | 2014-12-10 | 60,84 | 1.291.252 | 61,27 | 60,58 | 61,14 | 00:00:00 | | 2014-12-11 | 60,99 | 870.500 | 61,54 | 60,77 | 60,93 | 00:00:00 | | 2014-12-12 | 60,33 | 1.410.100 | 60,75 | 60,23 | 60,29 | 00:00:00 | | 2014-12-15 | 60,45 | 1.452.357 | 60,71 | 59,71 | 60,38 | 00:00:00 | | 2014-12-16 | 60,16 | 1.116.600 | 61,14 | 59,95 | 60,35 | 00:00:00 | | 2014-12-17 | 61,50 | 1.208.300 | 61,51 | 60,04 | 60,26 | 00:00:00 | | 2014-12-18 | 63,59 | 1.371.572 | 63,60 | 61,97 | 62,15 | 00:00:00 | | 2014-12-19 | 63,07 | 2.939.804 | 64,30 | 62,92 | 63,76 | 00:00:00 | | 2014-12-22 | 63,55 | 1.129.400 | 63,76 | 63,25 | 63,26 | 00:00:00 | | 2014-12-23 | 64,04 | 583.073 | 64,15 | 63,70 | 63,77 | 00:00:00 | | 2014-12-24 | 63,62 | 471.913 | 64,15 | 63,56 | 63,99 | 00:00:00 | | 2014-12-26 | 63,51 | 366.576 | 63,92 | 63,46 | 63,91 | 00:00:00 | | 2014-12-29 | 63,56 | 612.942 | 63,69 | 63,21 | 63,43 | 00:00:00 | | 2014-12-30 | 63,16 | 424.000 | 63,45 | 63,12 | 63,35 | 00:00:00 | | 2014-12-31 | 62,20 | 646.600 | 63,46 | 62,18 | 63,41 | 00:00:00 | | 2015-01-02 | 62,41 | 666.300 | 63,03 | 61,82 | 62,33 | 00:00:00 | | 2015-01-05 | 61,33 | 952.900 | 62,24 | 60,74 | 62,16 | 00:00:00 | | 2015-01-06 | 61,25 | 1.190.042 | 61,73 | 60,36 | 61,39 | 00:00:00 | | 2015-01-07 | 62,26 | 925.175 | 62,30 | 61,36 | 61,80 | 00:00:00 | | 2015-01-08 | 63,14 | 907.227 | 63,19 | 62,71 | 62,83 | 00:00:00 | | 2015-01-09 | 62,93 | 555.558 | 63,41 | 62,62 | 63,28 | 00:00:00 | | 2015-01-12 | 62,73 | 666.198 | 63,17 | 62,42 | 62,89 | 00:00:00 | | 2015-01-13 | 62,87 | 944.900 | 63,98 | 62,21 | 63,05 | 00:00:00 | | 2015-01-14 | 62,22 | 585.000 | 62,34 | 61,55 | 62,09 | 00:00:00 | | 2015-01-15 | 62,30 | 749.300 | 62,64 | 61,87 | 62,43 | 00:00:00 | | 2015-01-16 | 63,29 | 845.900 | 63,34 | 62,11 | 62,16 | 00:00:00 | | 2015-01-20 | 63,29 | 654.867 | 63,79 | 62,65 | 63,45 | 00:00:00 | | 2015-01-21 | 62,73 | 753.300 | 63,19 | 62,41 | 62,87 | 00:00:00 | | 2015-01-22 | 63,84 | 638.700 | 63,96 | 62,50 | 63,01 | 00:00:00 | | 2015-01-23 | 64,01 | 765.600 | 64,42 | 63,64 | 63,86 | 00:00:00 | | 2015-01-26 | 64,05 | 635.400 | 64,21 | 63,48 | 63,87 | 00:00:00 | | 2015-01-27 | 63,14 | 1.048.144 | 63,43 | 62,47 | 63,28 | 00:00:00 | | 2015-01-28 | 62,41 | 1.080.242 | 63,76 | 62,36 | 63,71 | 00:00:00 | | 2015-01-29 | 63,36 | 1.103.000 | 63,50 | 62,20 | 62,40 | 00:00:00 | | 2015-01-30 | 62,43 | 1.439.600 | 63,24 | 62,36 | 63,04 | 00:00:00 | | 2015-02-02 | 63,00 | 1.124.577 | 63,01 | 61,65 | 62,86 | 00:00:00 | | 2015-02-03 | 64,33 | 1.101.700 | 64,39 | 62,99 | 63,25 | 00:00:00 | | 2015-02-04 | 64,49 | 1.378.700 | 64,86 | 63,81 | 64,29 | 00:00:00 | | 2015-02-05 | 64,01 | 1.842.100 | 64,79 | 63,08 | 64,45 | 00:00:00 | | 2015-02-06 | 63,93 | 1.467.700 | 64,60 | 63,63 | 64,05 | 00:00:00 | | 2015-02-09 | 63,61 | 1.212.800 | 63,88 | 63,22 | 63,47 | 00:00:00 | | 2015-02-10 | 64,68 | 687.967 | 64,84 | 63,75 | 63,87 | 00:00:00 | | 2015-02-11 | 65,15 | 969.012 | 65,36 | 64,69 | 64,74 | 00:00:00 | | 2015-02-12 | 66,19 | 762.600 | 66,19 | 65,36 | 65,36 | 00:00:00 | | 2015-02-13 | 66,52 | 701.900 | 66,57 | 66,04 | 66,20 | 00:00:00 | | 2015-02-17 | 66,91 | 902.955 | 66,96 | 66,25 | 66,25 | 00:00:00 | | 2015-02-18 | 67,25 | 1.075.300 | 67,40 | 66,57 | 66,58 | 00:00:00 | | 2015-02-19 | 67,69 | 972.400 | 67,71 | 67,08 | 67,33 | 00:00:00 | | 2015-02-20 | 68,68 | 2.837.000 | 68,98 | 67,43 | 67,61 | 00:00:00 | | 2015-02-23 | 68,21 | 1.208.200 | 68,79 | 67,82 | 68,68 | 00:00:00 | | 2015-02-24 | 68,16 | 865.600 | 68,40 | 67,93 | 68,06 | 00:00:00 | | 2015-02-25 | 68,01 | 952.800 | 68,45 | 67,91 | 67,97 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
