|
 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 | | 2018-01-03 | 94,25 | 1.368.301 | 94,45 | 93,57 | 93,64 | 00:00:00 | | 2018-01-04 | 94,95 | 1.671.653 | 95,57 | 94,33 | 94,33 | 00:00:00 | | 2018-01-05 | 95,49 | 1.719.387 | 95,49 | 94,43 | 95,14 | 00:00:00 | | 2018-01-08 | 95,73 | 1.185.948 | 96,35 | 95,06 | 95,38 | 00:00:00 | | 2018-01-09 | 96,04 | 1.335.904 | 96,17 | 95,53 | 95,79 | 00:00:00 | | 2018-01-10 | 97,28 | 2.110.731 | 97,29 | 95,45 | 96,03 | 00:00:00 | | 2018-01-11 | 97,78 | 1.239.180 | 97,80 | 97,06 | 97,33 | 00:00:00 | | 2018-01-12 | 97,61 | 1.773.309 | 97,99 | 96,91 | 97,86 | 00:00:00 | | 2018-01-16 | 97,17 | 1.429.245 | 98,36 | 96,95 | 97,80 | 00:00:00 | | 2018-01-17 | 97,60 | 1.407.282 | 97,97 | 97,25 | 97,77 | 00:00:00 | | 2018-01-18 | 97,54 | 1.142.550 | 98,06 | 97,51 | 97,95 | 00:00:00 | | 2018-01-19 | 98,47 | 1.623.325 | 98,59 | 97,63 | 97,87 | 00:00:00 | | 2018-01-22 | 99,19 | 1.110.957 | 99,20 | 98,41 | 98,63 | 00:00:00 | | 2018-01-23 | 99,13 | 941.599 | 99,81 | 98,94 | 99,03 | 00:00:00 | | 2018-01-24 | 100,56 | 1.525.199 | 100,81 | 99,22 | 99,60 | 00:00:00 | | 2018-01-25 | 101,50 | 1.194.455 | 101,80 | 100,54 | 100,66 | 00:00:00 | | 2018-01-26 | 102,88 | 1.387.899 | 103,07 | 101,58 | 101,80 | 00:00:00 | | 2018-01-29 | 102,69 | 1.190.550 | 103,65 | 102,49 | 102,91 | 00:00:00 | | 2018-01-30 | 102,66 | 1.185.669 | 103,08 | 102,18 | 102,36 | 00:00:00 | | 2018-01-31 | 102,36 | 1.414.710 | 103,18 | 102,17 | 102,67 | 00:00:00 | | 2018-02-01 | 102,11 | 1.490.165 | 102,88 | 101,72 | 102,30 | 00:00:00 | | 2018-02-02 | 100,81 | 1.600.276 | 102,22 | 100,78 | 101,56 | 00:00:00 | | 2018-02-05 | 97,20 | 2.602.129 | 101,41 | 97,03 | 100,59 | 00:00:00 | | 2018-02-06 | 95,72 | 5.540.494 | 96,21 | 92,45 | 95,35 | 00:00:00 | | 2018-02-07 | 96,77 | 3.098.311 | 98,21 | 95,48 | 95,74 | 00:00:00 | | 2018-02-08 | 92,74 | 3.010.367 | 97,99 | 92,69 | 96,82 | 00:00:00 | | 2018-02-09 | 95,03 | 2.290.480 | 95,72 | 92,12 | 93,39 | 00:00:00 | | 2018-02-12 | 95,15 | 1.546.321 | 96,38 | 94,90 | 95,77 | 00:00:00 | | 2018-02-13 | 96,17 | 1.143.084 | 96,29 | 94,43 | 95,08 | 00:00:00 | | 2018-02-14 | 96,00 | 1.589.021 | 96,41 | 95,33 | 95,68 | 00:00:00 | | 2018-02-15 | 96,56 | 1.495.647 | 96,57 | 95,53 | 96,32 | 00:00:00 | | 2018-02-16 | 97,82 | 1.096.751 | 98,16 | 96,54 | 96,54 | 00:00:00 | | 2018-02-20 | 97,32 | 1.469.580 | 98,01 | 96,29 | 97,24 | 00:00:00 | | 2018-02-21 | 97,15 | 1.214.953 | 98,92 | 97,14 | 97,55 | 00:00:00 | | 2018-02-22 | 98,03 | 2.204.822 | 99,15 | 97,26 | 97,64 | 00:00:00 | | 2018-02-23 | 99,82 | 1.639.632 | 99,84 | 98,08 | 98,61 | 00:00:00 | | 2018-02-26 | 99,92 | 2.011.842 | 101,10 | 99,71 | 100,01 | 00:00:00 | | 2018-02-27 | 98,44 | 1.203.646 | 100,22 | 98,43 | 99,95 | 00:00:00 | | 2018-02-28 | 97,18 | 1.880.562 | 99,49 | 97,15 | 98,50 | 00:00:00 | | 2018-03-01 | 95,96 | 1.350.759 | 97,57 | 95,52 | 97,25 | 00:00:00 | | 2018-03-02 | 96,90 | 1.260.836 | 97,06 | 94,75 | 95,28 | 00:00:00 | | 2018-03-05 | 99,59 | 2.357.011 | 99,63 | 96,24 | 96,24 | 00:00:00 | | 2018-03-06 | 98,71 | 1.419.539 | 100,18 | 98,44 | 99,82 | 00:00:00 | | 2018-03-07 | 98,57 | 1.398.498 | 98,75 | 97,79 | 97,91 | 00:00:00 | | 2018-03-08 | 99,28 | 1.172.676 | 99,35 | 98,53 | 99,14 | 00:00:00 | | 2018-03-09 | 100,77 | 1.693.233 | 100,83 | 99,39 | 99,90 | 00:00:00 | | 2018-03-12 | 101,23 | 2.354.955 | 101,59 | 100,30 | 100,78 | 00:00:00 | | 2018-03-13 | 100,41 | 1.490.988 | 101,69 | 99,99 | 101,22 | 00:00:00 | | 2018-03-14 | 100,32 | 1.214.914 | 100,98 | 99,85 | 100,39 | 00:00:00 | | 2018-03-15 | 100,10 | 782.549 | 101,05 | 99,85 | 100,39 | 00:00:00 | | 2018-03-16 | 100,64 | 1.440.224 | 100,88 | 100,26 | 100,28 | 00:00:00 | | 2018-03-19 | 100,05 | 690.395 | 100,70 | 99,38 | 100,39 | 00:00:00 | | 2018-03-20 | 100,92 | 914.592 | 101,05 | 99,85 | 100,34 | 00:00:00 | | 2018-03-21 | 100,58 | 1.023.464 | 101,74 | 100,48 | 101,11 | 00:00:00 | | 2018-03-22 | 97,52 | 1.710.885 | 99,97 | 97,41 | 99,97 | 00:00:00 | | 2018-03-23 | 94,86 | 1.600.232 | 98,30 | 94,84 | 97,63 | 00:00:00 | | 2018-03-26 | 96,16 | 1.583.555 | 96,35 | 94,55 | 95,79 | 00:00:00 | | 2018-03-27 | 94,68 | 1.291.286 | 96,79 | 94,08 | 96,54 | 00:00:00 | | 2018-03-28 | 95,32 | 1.644.714 | 96,01 | 93,95 | 94,86 | 00:00:00 | | 2018-03-29 | 96,30 | 1.244.759 | 97,21 | 94,95 | 95,73 | 00:00:00 | | 2018-04-02 | 94,71 | 2.329.864 | 96,57 | 93,92 | 95,90 | 00:00:00 | | 2018-04-03 | 95,00 | 2.589.172 | 95,34 | 93,87 | 94,78 | 00:00:00 | | 2018-04-04 | 96,00 | 2.107.539 | 96,21 | 93,71 | 93,80 | 00:00:00 | | 2018-04-05 | 97,46 | 1.870.510 | 98,00 | 96,49 | 96,64 | 00:00:00 | | 2018-04-06 | 95,53 | 1.480.698 | 97,08 | 95,12 | 96,58 | 00:00:00 | | 2018-04-09 | 96,00 | 1.688.909 | 97,36 | 95,40 | 96,04 | 00:00:00 | | 2018-04-10 | 96,83 | 1.054.889 | 97,62 | 96,54 | 97,09 | 00:00:00 | | 2018-04-11 | 96,34 | 1.212.716 | 97,42 | 96,05 | 96,08 | 00:00:00 | | 2018-04-12 | 96,68 | 665.034 | 97,17 | 96,56 | 96,92 | 00:00:00 | | 2018-04-13 | 96,23 | 972.172 | 97,41 | 95,86 | 97,31 | 00:00:00 | | 2018-04-16 | 97,29 | 793.742 | 97,54 | 96,50 | 97,06 | 00:00:00 | | 2018-04-17 | 97,61 | 2.055.618 | 97,88 | 97,22 | 97,88 | 00:00:00 | | 2018-04-18 | 97,53 | 1.599.040 | 98,00 | 97,33 | 98,00 | 00:00:00 | | 2018-04-19 | 97,06 | 908.693 | 97,80 | 96,60 | 97,43 | 00:00:00 | | 2018-04-20 | 96,01 | 1.155.952 | 97,22 | 95,78 | 96,84 | 00:00:00 | | 2018-04-23 | 95,70 | 1.158.108 | 96,63 | 95,46 | 96,43 | 00:00:00 | | 2018-04-24 | 94,77 | 1.355.349 | 96,28 | 94,37 | 95,95 | 00:00:00 | | 2018-04-25 | 94,11 | 1.571.409 | 94,84 | 93,87 | 94,80 | 00:00:00 | | 2018-04-26 | 95,00 | 1.798.710 | 95,50 | 94,52 | 94,70 | 00:00:00 | | 2018-04-27 | 94,70 | 2.038.594 | 95,59 | 94,54 | 95,09 | 00:00:00 | | 2018-04-30 | 94,97 | 2.914.459 | 96,31 | 94,90 | 95,13 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
