|
 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 | | 2015-06-19 | 63,94 | 1.356.551 | 64,05 | 63,47 | 63,47 | 00:00:00 | | 2015-06-22 | 64,59 | 959.500 | 64,93 | 64,11 | 64,25 | 00:00:00 | | 2015-06-23 | 64,27 | 882.000 | 64,71 | 64,15 | 64,66 | 00:00:00 | | 2015-06-24 | 63,30 | 689.300 | 64,19 | 63,30 | 64,15 | 00:00:00 | | 2015-06-25 | 63,13 | 780.801 | 63,59 | 63,03 | 63,51 | 00:00:00 | | 2015-06-26 | 63,37 | 2.518.287 | 63,43 | 63,04 | 63,25 | 00:00:00 | | 2015-06-29 | 62,41 | 1.456.888 | 63,19 | 62,33 | 62,99 | 00:00:00 | | 2015-06-30 | 61,80 | 1.313.772 | 62,90 | 61,69 | 62,90 | 00:00:00 | | 2015-07-01 | 62,32 | 861.340 | 62,48 | 61,98 | 62,15 | 00:00:00 | | 2015-07-02 | 62,37 | 697.028 | 62,52 | 62,00 | 62,51 | 00:00:00 | | 2015-07-06 | 62,52 | 943.321 | 62,58 | 61,66 | 61,81 | 00:00:00 | | 2015-07-07 | 62,70 | 727.985 | 62,77 | 61,77 | 62,62 | 00:00:00 | | 2015-07-08 | 61,58 | 832.459 | 62,46 | 61,58 | 62,13 | 00:00:00 | | 2015-07-09 | 62,33 | 884.893 | 62,74 | 62,23 | 62,42 | 00:00:00 | | 2015-07-10 | 63,57 | 964.053 | 63,78 | 62,91 | 63,00 | 00:00:00 | | 2015-07-13 | 64,02 | 1.244.875 | 64,10 | 63,74 | 63,95 | 00:00:00 | | 2015-07-14 | 64,16 | 711.667 | 64,28 | 63,75 | 64,03 | 00:00:00 | | 2015-07-15 | 64,15 | 677.549 | 64,49 | 64,02 | 64,24 | 00:00:00 | | 2015-07-16 | 64,50 | 2.172.475 | 64,67 | 64,02 | 64,48 | 00:00:00 | | 2015-07-17 | 64,09 | 681.762 | 64,65 | 63,91 | 64,65 | 00:00:00 | | 2015-07-20 | 64,26 | 865.200 | 64,69 | 64,12 | 64,19 | 00:00:00 | | 2015-07-21 | 63,80 | 966.336 | 64,48 | 63,66 | 64,15 | 00:00:00 | | 2015-07-22 | 64,13 | 1.111.796 | 64,29 | 63,65 | 63,79 | 00:00:00 | | 2015-07-23 | 62,58 | 2.976.613 | 64,35 | 62,08 | 63,93 | 00:00:00 | | 2015-07-24 | 62,64 | 1.291.827 | 62,95 | 62,16 | 62,51 | 00:00:00 | | 2015-07-27 | 62,13 | 1.531.648 | 62,36 | 61,57 | 62,32 | 00:00:00 | | 2015-07-28 | 62,42 | 1.381.800 | 62,51 | 61,84 | 62,39 | 00:00:00 | | 2015-07-29 | 63,24 | 887.700 | 63,34 | 62,30 | 62,36 | 00:00:00 | | 2015-07-30 | 65,85 | 7.446.600 | 66,65 | 62,59 | 63,10 | 00:00:00 | | 2015-07-31 | 65,43 | 1.662.900 | 66,17 | 65,08 | 66,17 | 00:00:00 | | 2015-08-03 | 65,49 | 1.005.300 | 65,72 | 64,67 | 65,50 | 00:00:00 | | 2015-08-04 | 65,28 | 754.800 | 65,85 | 65,18 | 65,49 | 00:00:00 | | 2015-08-05 | 65,74 | 753.100 | 65,98 | 65,46 | 65,50 | 00:00:00 | | 2015-08-06 | 64,68 | 585.900 | 65,79 | 64,56 | 65,76 | 00:00:00 | | 2015-08-07 | 64,77 | 644.200 | 64,84 | 64,31 | 64,59 | 00:00:00 | | 2015-08-10 | 65,52 | 798.700 | 65,69 | 65,00 | 65,16 | 00:00:00 | | 2015-08-11 | 65,07 | 981.000 | 65,28 | 64,59 | 64,91 | 00:00:00 | | 2015-08-12 | 70,75 | 6.375.212 | 70,89 | 68,07 | 68,57 | 00:00:00 | | 2015-08-13 | 70,16 | 2.395.725 | 70,96 | 69,95 | 70,76 | 00:00:00 | | 2015-08-14 | 70,27 | 1.266.800 | 70,37 | 69,70 | 69,98 | 00:00:00 | | 2015-08-17 | 71,45 | 1.850.606 | 71,63 | 70,20 | 70,30 | 00:00:00 | | 2015-08-18 | 71,72 | 1.117.098 | 71,74 | 71,23 | 71,48 | 00:00:00 | | 2015-08-19 | 71,86 | 1.861.976 | 72,24 | 71,09 | 71,61 | 00:00:00 | | 2015-08-20 | 71,31 | 1.829.100 | 72,30 | 71,31 | 71,68 | 00:00:00 | | 2015-08-21 | 69,32 | 2.961.100 | 71,49 | 69,25 | 70,95 | 00:00:00 | | 2015-08-24 | 65,97 | 3.148.855 | 68,35 | 65,20 | 66,27 | 00:00:00 | | 2015-08-25 | 65,37 | 2.468.077 | 67,81 | 65,32 | 67,78 | 00:00:00 | | 2015-08-26 | 69,45 | 2.928.206 | 69,56 | 66,41 | 67,13 | 00:00:00 | | 2015-08-27 | 70,29 | 1.476.200 | 70,57 | 68,99 | 70,02 | 00:00:00 | | 2015-08-28 | 70,28 | 1.833.000 | 70,48 | 69,70 | 70,24 | 00:00:00 | | 2015-08-31 | 69,06 | 1.237.897 | 69,91 | 68,90 | 69,68 | 00:00:00 | | 2015-09-01 | 67,08 | 2.179.700 | 68,45 | 66,54 | 67,73 | 00:00:00 | | 2015-09-02 | 67,84 | 1.837.900 | 68,03 | 66,96 | 67,90 | 00:00:00 | | 2015-09-03 | 68,15 | 1.677.446 | 68,67 | 67,88 | 68,24 | 00:00:00 | | 2015-09-04 | 67,06 | 1.268.313 | 67,92 | 66,79 | 67,30 | 00:00:00 | | 2015-09-08 | 69,36 | 991.362 | 69,36 | 67,88 | 68,10 | 00:00:00 | | 2015-09-09 | 67,93 | 814.300 | 70,00 | 67,83 | 69,67 | 00:00:00 | | 2015-09-10 | 68,72 | 1.613.400 | 69,11 | 67,86 | 67,88 | 00:00:00 | | 2015-09-11 | 69,62 | 1.232.866 | 69,71 | 68,15 | 68,67 | 00:00:00 | | 2015-09-14 | 68,74 | 1.144.700 | 69,48 | 68,52 | 69,36 | 00:00:00 | | 2015-09-15 | 69,87 | 803.166 | 70,15 | 68,65 | 68,99 | 00:00:00 | | 2015-09-16 | 69,93 | 918.661 | 70,27 | 69,71 | 69,83 | 00:00:00 | | 2015-09-17 | 69,30 | 1.418.300 | 70,48 | 69,13 | 69,96 | 00:00:00 | | 2015-09-18 | 68,18 | 2.321.500 | 69,45 | 68,04 | 68,51 | 00:00:00 | | 2015-09-21 | 69,58 | 1.137.800 | 69,93 | 68,45 | 68,50 | 00:00:00 | | 2015-09-22 | 68,21 | 1.439.800 | 68,89 | 67,80 | 68,86 | 00:00:00 | | 2015-09-23 | 69,25 | 1.329.000 | 69,38 | 67,90 | 68,25 | 00:00:00 | | 2015-09-24 | 68,30 | 1.146.165 | 68,85 | 67,85 | 68,58 | 00:00:00 | | 2015-09-25 | 68,22 | 1.116.734 | 69,04 | 67,83 | 68,82 | 00:00:00 | | 2015-09-28 | 65,85 | 1.447.303 | 68,22 | 65,82 | 68,00 | 00:00:00 | | 2015-09-29 | 66,50 | 1.514.794 | 66,60 | 65,75 | 65,95 | 00:00:00 | | 2015-09-30 | 67,08 | 1.496.637 | 67,74 | 66,35 | 67,30 | 00:00:00 | | 2015-10-01 | 67,58 | 1.414.700 | 67,75 | 66,74 | 67,75 | 00:00:00 | | 2015-10-02 | 68,35 | 856.200 | 68,41 | 66,16 | 66,42 | 00:00:00 | | 2015-10-05 | 69,33 | 1.083.000 | 69,53 | 68,52 | 68,52 | 00:00:00 | | 2015-10-06 | 69,44 | 1.219.319 | 69,46 | 68,67 | 69,13 | 00:00:00 | | 2015-10-07 | 70,14 | 1.345.161 | 70,28 | 69,36 | 69,82 | 00:00:00 | | 2015-10-08 | 71,30 | 1.584.386 | 71,38 | 69,95 | 70,10 | 00:00:00 | | 2015-10-09 | 70,50 | 1.505.400 | 71,65 | 70,10 | 71,26 | 00:00:00 | | 2015-10-12 | 70,82 | 697.451 | 71,16 | 70,27 | 70,50 | 00:00:00 | | 2015-10-13 | 69,84 | 1.242.188 | 70,89 | 69,60 | 70,44 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
