|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-02 | 20,98 | 789.700 | 21,30 | 20,90 | 21,10 | 00:00:00 | | 2002-10-03 | 20,80 | 1.045.800 | 21,26 | 20,79 | 20,90 | 00:00:00 | | 2002-10-04 | 20,86 | 554.100 | 21,01 | 20,55 | 20,83 | 00:00:00 | | 2002-10-07 | 20,50 | 384.900 | 20,87 | 20,49 | 20,76 | 00:00:00 | | 2002-10-08 | 21,83 | 594.900 | 22,00 | 20,50 | 20,50 | 00:00:00 | | 2002-10-09 | 21,68 | 440.100 | 21,97 | 21,45 | 21,85 | 00:00:00 | | 2002-10-10 | 21,87 | 487.500 | 22,31 | 20,73 | 21,43 | 00:00:00 | | 2002-10-11 | 22,23 | 428.900 | 23,10 | 21,98 | 22,32 | 00:00:00 | | 2002-10-14 | 22,58 | 288.600 | 22,95 | 22,17 | 22,23 | 00:00:00 | | 2002-10-15 | 23,10 | 443.600 | 23,30 | 22,83 | 22,83 | 00:00:00 | | 2002-10-16 | 22,15 | 365.000 | 23,04 | 21,71 | 23,04 | 00:00:00 | | 2002-10-17 | 23,11 | 230.600 | 23,36 | 22,55 | 22,55 | 00:00:00 | | 2002-10-18 | 22,87 | 212.700 | 23,19 | 22,87 | 23,14 | 00:00:00 | | 2002-10-21 | 24,54 | 493.500 | 24,67 | 22,63 | 22,78 | 00:00:00 | | 2002-10-22 | 23,42 | 483.900 | 24,75 | 22,50 | 24,34 | 00:00:00 | | 2002-10-23 | 23,11 | 768.800 | 23,25 | 20,65 | 22,00 | 00:00:00 | | 2002-10-24 | 22,45 | 757.800 | 22,96 | 21,78 | 22,96 | 00:00:00 | | 2002-10-25 | 22,70 | 461.100 | 22,75 | 21,90 | 21,90 | 00:00:00 | | 2002-10-28 | 22,23 | 868.400 | 22,70 | 21,50 | 22,60 | 00:00:00 | | 2002-10-29 | 20,90 | 424.000 | 22,30 | 20,59 | 22,23 | 00:00:00 | | 2002-10-30 | 21,15 | 523.400 | 21,30 | 20,49 | 20,91 | 00:00:00 | | 2002-10-31 | 21,00 | 373.800 | 21,52 | 20,49 | 21,40 | 00:00:00 | | 2002-11-01 | 21,87 | 388.200 | 22,09 | 20,46 | 20,60 | 00:00:00 | | 2002-11-04 | 21,95 | 409.400 | 23,00 | 21,80 | 22,00 | 00:00:00 | | 2002-11-05 | 22,07 | 219.200 | 22,18 | 21,50 | 21,60 | 00:00:00 | | 2002-11-06 | 22,35 | 178.400 | 22,41 | 21,82 | 22,25 | 00:00:00 | | 2002-11-07 | 21,90 | 282.600 | 22,35 | 21,72 | 22,35 | 00:00:00 | | 2002-11-08 | 21,74 | 225.000 | 22,01 | 21,60 | 21,97 | 00:00:00 | | 2002-11-11 | 21,10 | 121.400 | 21,54 | 20,56 | 21,54 | 00:00:00 | | 2002-11-12 | 21,00 | 498.700 | 21,05 | 20,50 | 20,90 | 00:00:00 | | 2002-11-13 | 21,06 | 256.100 | 21,12 | 20,48 | 20,90 | 00:00:00 | | 2002-11-14 | 22,08 | 149.600 | 22,09 | 21,21 | 21,21 | 00:00:00 | | 2002-11-15 | 22,50 | 503.200 | 22,56 | 21,70 | 22,07 | 00:00:00 | | 2002-11-18 | 22,61 | 462.200 | 22,72 | 22,31 | 22,50 | 00:00:00 | | 2002-11-19 | 22,26 | 235.500 | 22,51 | 22,00 | 22,51 | 00:00:00 | | 2002-11-20 | 22,50 | 661.900 | 22,61 | 22,15 | 22,15 | 00:00:00 | | 2002-11-21 | 23,26 | 334.000 | 23,32 | 22,57 | 22,57 | 00:00:00 | | 2002-11-22 | 23,79 | 2.100 | 24,00 | 23,12 | 23,16 | 00:00:00 | | 2002-11-25 | 23,95 | 123.200 | 23,95 | 23,40 | 23,74 | 00:00:00 | | 2002-11-26 | 24,22 | 493.000 | 24,32 | 23,65 | 23,70 | 00:00:00 | | 2002-11-27 | 24,40 | 301.600 | 24,45 | 23,95 | 24,22 | 00:00:00 | | 2002-11-29 | 24,15 | 39.900 | 24,65 | 24,15 | 24,65 | 00:00:00 | | 2002-12-02 | 24,89 | 175.600 | 25,06 | 24,40 | 24,40 | 00:00:00 | | 2002-12-03 | 25,24 | 241.500 | 25,45 | 24,67 | 24,80 | 00:00:00 | | 2002-12-04 | 25,12 | 201.900 | 25,39 | 25,00 | 25,22 | 00:00:00 | | 2002-12-05 | 25,50 | 251.600 | 25,61 | 25,00 | 25,04 | 00:00:00 | | 2002-12-06 | 25,30 | 260.400 | 25,82 | 24,91 | 25,30 | 00:00:00 | | 2002-12-09 | 24,97 | 226.500 | 25,28 | 24,77 | 25,15 | 00:00:00 | | 2002-12-10 | 25,70 | 249.000 | 25,85 | 24,51 | 24,97 | 00:00:00 | | 2002-12-11 | 26,18 | 281.500 | 26,18 | 25,30 | 25,65 | 00:00:00 | | 2002-12-12 | 26,40 | 282.600 | 26,50 | 25,90 | 26,10 | 00:00:00 | | 2002-12-13 | 25,50 | 255.700 | 26,37 | 25,23 | 26,37 | 00:00:00 | | 2002-12-16 | 26,17 | 167.000 | 26,17 | 25,20 | 25,29 | 00:00:00 | | 2002-12-17 | 25,35 | 302.900 | 25,95 | 25,29 | 25,95 | 00:00:00 | | 2002-12-18 | 24,70 | 169.800 | 25,45 | 24,58 | 25,45 | 00:00:00 | | 2002-12-19 | 24,28 | 276.300 | 24,90 | 24,02 | 24,40 | 00:00:00 | | 2002-12-20 | 24,14 | 432.600 | 24,40 | 24,00 | 24,30 | 00:00:00 | | 2002-12-23 | 24,17 | 289.900 | 24,36 | 24,00 | 24,09 | 00:00:00 | | 2002-12-24 | 23,98 | 111.000 | 24,32 | 23,85 | 24,17 | 00:00:00 | | 2002-12-26 | 24,59 | 284.100 | 24,79 | 23,65 | 23,98 | 00:00:00 | | 2002-12-27 | 24,60 | 197.700 | 25,00 | 24,41 | 24,50 | 00:00:00 | | 2002-12-30 | 23,93 | 144.100 | 24,52 | 23,85 | 24,45 | 00:00:00 | | 2002-12-31 | 24,55 | 158.300 | 25,00 | 23,70 | 23,94 | 00:00:00 | | 2003-01-02 | 25,27 | 270.600 | 25,50 | 24,04 | 24,59 | 00:00:00 | | 2003-01-03 | 24,95 | 98.700 | 25,27 | 24,67 | 25,27 | 00:00:00 | | 2003-01-06 | 25,78 | 145.900 | 26,00 | 24,95 | 24,95 | 00:00:00 | | 2003-01-07 | 25,49 | 150.700 | 26,00 | 25,27 | 25,53 | 00:00:00 | | 2003-01-08 | 25,25 | 106.700 | 25,62 | 25,12 | 25,40 | 00:00:00 | | 2003-01-09 | 26,04 | 131.000 | 26,04 | 25,32 | 25,35 | 00:00:00 | | 2003-01-10 | 26,04 | 355.500 | 26,13 | 25,80 | 25,90 | 00:00:00 | | 2003-01-13 | 26,49 | 226.500 | 26,82 | 26,15 | 26,22 | 00:00:00 | | 2003-01-14 | 25,95 | 302.800 | 26,44 | 25,93 | 26,39 | 00:00:00 | | 2003-01-15 | 25,42 | 145.400 | 26,04 | 25,42 | 25,95 | 00:00:00 | | 2003-01-16 | 25,30 | 167.000 | 25,75 | 25,15 | 25,43 | 00:00:00 | | 2003-01-17 | 24,67 | 175.800 | 25,21 | 24,67 | 25,21 | 00:00:00 | | 2003-01-21 | 24,73 | 217.900 | 25,18 | 24,67 | 24,70 | 00:00:00 | | 2003-01-22 | 23,80 | 155.800 | 24,69 | 23,74 | 24,69 | 00:00:00 | | 2003-01-23 | 24,00 | 241.600 | 24,08 | 23,64 | 24,00 | 00:00:00 | | 2003-01-24 | 24,05 | 357.300 | 24,20 | 23,42 | 24,01 | 00:00:00 | | 2003-01-27 | 24,30 | 469.300 | 24,40 | 23,80 | 24,00 | 00:00:00 | | 2003-01-28 | 24,98 | 200.500 | 25,00 | 24,30 | 24,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
