|
 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 | | 2017-09-08 | 92,30 | 1.060.399 | 92,72 | 92,13 | 92,51 | 00:00:00 | | 2017-09-11 | 93,39 | 1.082.382 | 93,39 | 92,48 | 92,80 | 00:00:00 | | 2017-09-12 | 93,33 | 771.846 | 93,73 | 92,95 | 93,50 | 00:00:00 | | 2017-09-13 | 92,42 | 874.235 | 93,18 | 92,41 | 93,08 | 00:00:00 | | 2017-09-14 | 92,11 | 997.070 | 92,48 | 91,78 | 92,10 | 00:00:00 | | 2017-09-15 | 92,01 | 2.102.054 | 92,33 | 91,72 | 92,06 | 00:00:00 | | 2017-09-18 | 93,54 | 2.223.366 | 93,61 | 92,10 | 92,19 | 00:00:00 | | 2017-09-19 | 92,77 | 1.269.908 | 93,68 | 92,66 | 93,47 | 00:00:00 | | 2017-09-20 | 92,80 | 1.107.456 | 93,13 | 92,18 | 92,87 | 00:00:00 | | 2017-09-21 | 92,72 | 787.596 | 92,93 | 92,35 | 92,67 | 00:00:00 | | 2017-09-22 | 93,05 | 965.245 | 93,12 | 92,54 | 92,68 | 00:00:00 | | 2017-09-25 | 92,83 | 1.354.527 | 93,21 | 92,14 | 93,05 | 00:00:00 | | 2017-09-26 | 92,65 | 931.599 | 93,17 | 92,51 | 92,93 | 00:00:00 | | 2017-09-27 | 93,00 | 851.160 | 93,45 | 92,78 | 92,98 | 00:00:00 | | 2017-09-28 | 93,34 | 891.427 | 93,39 | 92,52 | 92,57 | 00:00:00 | | 2017-09-29 | 93,39 | 1.072.720 | 93,65 | 93,00 | 93,36 | 00:00:00 | | 2017-10-02 | 93,33 | 865.782 | 93,86 | 93,14 | 93,46 | 00:00:00 | | 2017-10-03 | 93,40 | 519.751 | 93,59 | 93,06 | 93,33 | 00:00:00 | | 2017-10-04 | 93,71 | 1.107.182 | 93,94 | 93,27 | 93,44 | 00:00:00 | | 2017-10-05 | 93,82 | 733.112 | 93,95 | 93,36 | 93,91 | 00:00:00 | | 2017-10-06 | 93,91 | 1.263.113 | 93,99 | 93,50 | 93,76 | 00:00:00 | | 2017-10-09 | 94,35 | 742.036 | 94,45 | 93,81 | 94,00 | 00:00:00 | | 2017-10-10 | 94,61 | 1.332.022 | 94,95 | 94,32 | 94,51 | 00:00:00 | | 2017-10-11 | 94,64 | 757.499 | 94,72 | 94,34 | 94,58 | 00:00:00 | | 2017-10-12 | 94,61 | 1.047.561 | 94,99 | 94,42 | 94,56 | 00:00:00 | | 2017-10-13 | 94,96 | 1.042.807 | 95,14 | 94,64 | 94,90 | 00:00:00 | | 2017-10-16 | 95,21 | 1.019.545 | 95,27 | 94,76 | 95,06 | 00:00:00 | | 2017-10-17 | 94,38 | 959.007 | 95,24 | 94,13 | 95,24 | 00:00:00 | | 2017-10-18 | 94,81 | 652.428 | 95,21 | 94,29 | 94,37 | 00:00:00 | | 2017-10-19 | 95,15 | 815.858 | 95,21 | 94,18 | 94,78 | 00:00:00 | | 2017-10-20 | 95,28 | 848.378 | 95,50 | 94,80 | 95,49 | 00:00:00 | | 2017-10-23 | 95,71 | 729.586 | 96,00 | 95,49 | 95,50 | 00:00:00 | | 2017-10-24 | 95,27 | 802.102 | 95,97 | 95,24 | 95,84 | 00:00:00 | | 2017-10-25 | 95,54 | 636.801 | 95,95 | 95,03 | 95,31 | 00:00:00 | | 2017-10-26 | 95,94 | 750.601 | 96,36 | 95,74 | 96,10 | 00:00:00 | | 2017-10-27 | 96,62 | 994.549 | 96,67 | 95,88 | 96,14 | 00:00:00 | | 2017-10-30 | 96,07 | 1.236.499 | 96,46 | 95,74 | 96,45 | 00:00:00 | | 2017-10-31 | 92,76 | 4.341.729 | 93,30 | 90,80 | 91,25 | 00:00:00 | | 2017-11-01 | 93,11 | 2.849.463 | 94,89 | 92,47 | 94,12 | 00:00:00 | | 2017-11-02 | 93,36 | 1.487.102 | 93,63 | 92,91 | 93,44 | 00:00:00 | | 2017-11-03 | 93,18 | 1.264.354 | 93,45 | 92,59 | 93,01 | 00:00:00 | | 2017-11-06 | 93,13 | 1.620.682 | 93,70 | 93,00 | 93,32 | 00:00:00 | | 2017-11-07 | 90,47 | 4.707.066 | 92,99 | 89,31 | 92,94 | 00:00:00 | | 2017-11-08 | 91,65 | 2.400.635 | 92,11 | 90,00 | 90,41 | 00:00:00 | | 2017-11-09 | 92,52 | 2.704.666 | 92,79 | 90,96 | 91,50 | 00:00:00 | | 2017-11-10 | 92,76 | 1.789.564 | 92,97 | 92,12 | 92,33 | 00:00:00 | | 2017-11-13 | 92,85 | 1.342.519 | 92,89 | 91,51 | 91,83 | 00:00:00 | | 2017-11-14 | 93,43 | 2.111.031 | 93,72 | 91,66 | 92,35 | 00:00:00 | | 2017-11-15 | 93,54 | 2.412.555 | 93,82 | 92,14 | 93,27 | 00:00:00 | | 2017-11-16 | 93,20 | 2.711.890 | 94,24 | 93,17 | 93,81 | 00:00:00 | | 2017-11-17 | 92,06 | 1.692.006 | 93,23 | 91,83 | 92,99 | 00:00:00 | | 2017-11-20 | 91,97 | 1.429.412 | 92,59 | 91,79 | 92,39 | 00:00:00 | | 2017-11-21 | 91,74 | 1.908.393 | 92,25 | 91,57 | 92,14 | 00:00:00 | | 2017-11-22 | 91,59 | 792.579 | 91,81 | 91,33 | 91,59 | 00:00:00 | | 2017-11-24 | 92,11 | 469.189 | 92,20 | 91,50 | 91,59 | 00:00:00 | | 2017-11-27 | 91,97 | 1.122.286 | 92,37 | 91,53 | 92,34 | 00:00:00 | | 2017-11-28 | 92,72 | 874.313 | 92,84 | 91,92 | 92,00 | 00:00:00 | | 2017-11-29 | 92,72 | 1.068.905 | 93,03 | 91,91 | 93,03 | 00:00:00 | | 2017-11-30 | 94,33 | 1.802.852 | 94,40 | 92,87 | 93,09 | 00:00:00 | | 2017-12-01 | 93,75 | 1.488.769 | 94,38 | 92,85 | 94,13 | 00:00:00 | | 2017-12-04 | 93,63 | 1.340.678 | 94,59 | 93,59 | 94,52 | 00:00:00 | | 2017-12-05 | 95,17 | 2.012.882 | 95,23 | 93,30 | 93,81 | 00:00:00 | | 2017-12-06 | 95,30 | 1.817.093 | 95,54 | 94,43 | 94,96 | 00:00:00 | | 2017-12-07 | 95,87 | 2.004.017 | 96,01 | 95,20 | 95,43 | 00:00:00 | | 2017-12-08 | 95,85 | 1.463.678 | 96,44 | 95,51 | 96,17 | 00:00:00 | | 2017-12-11 | 95,71 | 1.184.196 | 96,00 | 95,13 | 95,81 | 00:00:00 | | 2017-12-12 | 94,24 | 2.546.098 | 95,87 | 94,11 | 95,40 | 00:00:00 | | 2017-12-13 | 94,26 | 1.480.674 | 95,18 | 93,98 | 94,07 | 00:00:00 | | 2017-12-14 | 93,60 | 1.484.729 | 94,46 | 93,57 | 94,16 | 00:00:00 | | 2017-12-15 | 94,83 | 2.496.904 | 94,97 | 93,52 | 93,65 | 00:00:00 | | 2017-12-18 | 95,25 | 1.574.097 | 95,75 | 95,07 | 95,42 | 00:00:00 | | 2017-12-19 | 95,00 | 1.356.168 | 95,54 | 94,58 | 95,15 | 00:00:00 | | 2017-12-20 | 95,08 | 983.561 | 95,88 | 94,96 | 95,38 | 00:00:00 | | 2017-12-21 | 94,86 | 888.558 | 95,51 | 94,71 | 95,05 | 00:00:00 | | 2017-12-22 | 94,32 | 880.886 | 95,05 | 94,31 | 94,91 | 00:00:00 | | 2017-12-26 | 94,13 | 691.941 | 94,38 | 93,87 | 94,21 | 00:00:00 | | 2017-12-27 | 94,00 | 659.984 | 94,61 | 93,84 | 94,46 | 00:00:00 | | 2017-12-28 | 94,28 | 986.282 | 94,47 | 93,86 | 94,21 | 00:00:00 | | 2017-12-29 | 94,09 | 803.371 | 94,56 | 94,09 | 94,56 | 00:00:00 | | 2018-01-02 | 93,70 | 1.230.550 | 94,62 | 93,25 | 94,31 | 00:00:00 | | 2018-01-03 | 94,25 | 1.368.301 | 94,45 | 93,57 | 93,64 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
