|
 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 | | 2016-02-08 | 56,04 | 4.212.421 | 57,74 | 55,11 | 57,74 | 00:00:00 | | 2016-02-09 | 57,93 | 5.487.400 | 59,33 | 56,38 | 57,65 | 00:00:00 | | 2016-02-10 | 57,40 | 3.007.700 | 58,68 | 57,32 | 57,89 | 00:00:00 | | 2016-02-11 | 56,44 | 1.955.700 | 56,88 | 55,99 | 56,20 | 00:00:00 | | 2016-02-12 | 57,57 | 1.518.700 | 57,63 | 56,83 | 57,10 | 00:00:00 | | 2016-02-16 | 58,65 | 2.762.600 | 58,97 | 58,22 | 58,50 | 00:00:00 | | 2016-02-17 | 59,54 | 2.641.700 | 59,55 | 58,83 | 59,11 | 00:00:00 | | 2016-02-18 | 59,17 | 1.231.700 | 59,76 | 58,93 | 59,51 | 00:00:00 | | 2016-02-19 | 59,71 | 1.688.000 | 59,75 | 58,66 | 59,17 | 00:00:00 | | 2016-02-22 | 59,99 | 1.767.376 | 60,70 | 59,66 | 59,91 | 00:00:00 | | 2016-02-23 | 58,98 | 1.753.088 | 59,99 | 58,90 | 59,66 | 00:00:00 | | 2016-02-24 | 59,18 | 1.605.831 | 59,23 | 57,80 | 58,51 | 00:00:00 | | 2016-02-25 | 60,04 | 1.556.002 | 60,07 | 58,93 | 59,33 | 00:00:00 | | 2016-02-26 | 59,49 | 1.806.578 | 60,61 | 59,40 | 60,18 | 00:00:00 | | 2016-02-29 | 58,25 | 2.463.400 | 59,69 | 58,23 | 59,43 | 00:00:00 | | 2016-03-01 | 60,00 | 2.165.345 | 60,01 | 58,70 | 58,81 | 00:00:00 | | 2016-03-02 | 59,92 | 1.565.640 | 59,99 | 59,13 | 59,96 | 00:00:00 | | 2016-03-03 | 60,33 | 2.195.541 | 60,47 | 59,43 | 59,85 | 00:00:00 | | 2016-03-04 | 60,81 | 3.087.666 | 60,84 | 59,95 | 60,33 | 00:00:00 | | 2016-03-07 | 60,07 | 1.848.524 | 60,66 | 59,84 | 60,44 | 00:00:00 | | 2016-03-08 | 59,18 | 1.465.900 | 59,76 | 59,13 | 59,53 | 00:00:00 | | 2016-03-09 | 60,02 | 1.873.300 | 60,05 | 59,11 | 59,52 | 00:00:00 | | 2016-03-10 | 61,56 | 4.338.300 | 61,75 | 60,07 | 60,24 | 00:00:00 | | 2016-03-11 | 62,81 | 3.868.600 | 63,01 | 61,26 | 61,82 | 00:00:00 | | 2016-03-14 | 62,54 | 2.386.499 | 62,66 | 61,91 | 62,48 | 00:00:00 | | 2016-03-15 | 62,43 | 1.397.450 | 62,70 | 61,82 | 62,04 | 00:00:00 | | 2016-03-16 | 62,76 | 1.528.202 | 63,00 | 62,21 | 62,32 | 00:00:00 | | 2016-03-17 | 63,06 | 2.292.700 | 63,37 | 62,53 | 62,73 | 00:00:00 | | 2016-03-18 | 62,54 | 9.074.600 | 62,84 | 61,25 | 61,93 | 00:00:00 | | 2016-03-21 | 62,75 | 2.248.771 | 62,93 | 62,19 | 62,36 | 00:00:00 | | 2016-03-22 | 62,45 | 1.448.056 | 62,75 | 62,37 | 62,50 | 00:00:00 | | 2016-03-23 | 62,89 | 2.280.015 | 63,03 | 62,20 | 62,49 | 00:00:00 | | 2016-03-24 | 62,62 | 1.567.778 | 62,72 | 61,95 | 62,67 | 00:00:00 | | 2016-03-28 | 62,42 | 1.045.000 | 63,00 | 62,25 | 63,00 | 00:00:00 | | 2016-03-29 | 62,92 | 1.102.800 | 62,95 | 62,05 | 62,23 | 00:00:00 | | 2016-03-30 | 63,18 | 1.397.300 | 63,41 | 62,92 | 63,00 | 00:00:00 | | 2016-03-31 | 63,31 | 1.665.455 | 63,74 | 62,84 | 63,03 | 00:00:00 | | 2016-04-01 | 65,01 | 2.804.135 | 65,11 | 63,39 | 63,64 | 00:00:00 | | 2016-04-04 | 64,34 | 1.468.600 | 65,35 | 64,25 | 65,11 | 00:00:00 | | 2016-04-05 | 63,44 | 1.204.903 | 64,18 | 63,37 | 63,99 | 00:00:00 | | 2016-04-06 | 64,50 | 1.454.011 | 64,58 | 63,30 | 63,34 | 00:00:00 | | 2016-04-07 | 63,89 | 1.480.600 | 64,38 | 63,48 | 64,05 | 00:00:00 | | 2016-04-08 | 63,98 | 1.746.200 | 64,44 | 63,75 | 64,40 | 00:00:00 | | 2016-04-11 | 64,11 | 1.735.600 | 64,82 | 63,91 | 64,23 | 00:00:00 | | 2016-04-12 | 64,03 | 1.417.215 | 64,39 | 63,74 | 64,10 | 00:00:00 | | 2016-04-13 | 64,28 | 1.815.373 | 64,51 | 63,77 | 64,37 | 00:00:00 | | 2016-04-14 | 64,19 | 1.176.389 | 64,48 | 63,93 | 64,18 | 00:00:00 | | 2016-04-15 | 64,06 | 1.641.675 | 64,57 | 64,00 | 64,25 | 00:00:00 | | 2016-04-18 | 65,01 | 1.081.000 | 65,04 | 63,92 | 64,04 | 00:00:00 | | 2016-04-19 | 65,49 | 1.658.193 | 65,84 | 65,00 | 65,23 | 00:00:00 | | 2016-04-20 | 66,45 | 2.881.011 | 66,79 | 65,32 | 65,56 | 00:00:00 | | 2016-04-21 | 65,24 | 2.024.393 | 66,68 | 64,99 | 66,22 | 00:00:00 | | 2016-04-22 | 65,24 | 1.436.830 | 65,44 | 64,36 | 64,91 | 00:00:00 | | 2016-04-25 | 65,70 | 1.575.260 | 65,86 | 64,69 | 64,96 | 00:00:00 | | 2016-04-26 | 66,00 | 1.373.300 | 66,22 | 65,13 | 65,83 | 00:00:00 | | 2016-04-27 | 66,40 | 1.471.100 | 66,63 | 65,41 | 65,41 | 00:00:00 | | 2016-04-28 | 65,67 | 1.603.900 | 66,46 | 65,51 | 66,02 | 00:00:00 | | 2016-04-29 | 65,80 | 2.989.900 | 66,11 | 64,84 | 65,29 | 00:00:00 | | 2016-05-02 | 67,18 | 4.016.680 | 67,36 | 65,72 | 66,00 | 00:00:00 | | 2016-05-03 | 71,29 | 8.604.415 | 72,23 | 69,52 | 69,57 | 00:00:00 | | 2016-05-04 | 71,05 | 3.866.172 | 71,40 | 70,51 | 71,05 | 00:00:00 | | 2016-05-05 | 70,39 | 2.918.100 | 71,50 | 69,93 | 70,89 | 00:00:00 | | 2016-05-06 | 71,25 | 2.242.100 | 71,27 | 70,05 | 70,14 | 00:00:00 | | 2016-05-09 | 71,72 | 2.666.675 | 72,98 | 71,54 | 71,83 | 00:00:00 | | 2016-05-10 | 73,85 | 3.698.456 | 73,90 | 71,95 | 71,95 | 00:00:00 | | 2016-05-11 | 73,43 | 2.757.887 | 74,19 | 73,19 | 74,13 | 00:00:00 | | 2016-05-12 | 71,77 | 4.709.700 | 72,98 | 71,30 | 72,05 | 00:00:00 | | 2016-05-13 | 72,31 | 7.511.000 | 73,03 | 71,80 | 71,82 | 00:00:00 | | 2016-05-16 | 72,79 | 2.616.900 | 72,99 | 71,92 | 72,28 | 00:00:00 | | 2016-05-17 | 72,13 | 2.094.523 | 73,00 | 71,91 | 72,67 | 00:00:00 | | 2016-05-18 | 72,39 | 2.440.025 | 72,87 | 71,60 | 72,05 | 00:00:00 | | 2016-05-19 | 72,61 | 1.753.941 | 72,74 | 71,73 | 72,05 | 00:00:00 | | 2016-05-20 | 72,98 | 2.399.678 | 73,10 | 72,65 | 73,10 | 00:00:00 | | 2016-05-23 | 72,54 | 1.378.340 | 72,90 | 72,47 | 72,87 | 00:00:00 | | 2016-05-24 | 73,91 | 5.103.261 | 73,97 | 72,82 | 72,99 | 00:00:00 | | 2016-05-25 | 73,68 | 2.135.954 | 74,11 | 73,43 | 73,97 | 00:00:00 | | 2016-05-26 | 74,03 | 1.813.925 | 74,50 | 73,26 | 73,50 | 00:00:00 | | 2016-05-27 | 74,41 | 1.476.358 | 74,57 | 73,88 | 73,90 | 00:00:00 | | 2016-05-31 | 74,27 | 2.751.800 | 74,59 | 73,85 | 74,48 | 00:00:00 | | 2016-06-01 | 74,72 | 1.354.537 | 74,75 | 73,66 | 74,19 | 00:00:00 | | 2016-06-02 | 75,38 | 1.346.818 | 75,46 | 74,26 | 74,65 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
