|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-08-22 | 108,25 | 968.004 | 108,51 | 107,28 | 107,47 | 00:00:00 | | 2018-08-23 | 108,38 | 969.383 | 108,85 | 108,23 | 108,30 | 00:00:00 | | 2018-08-24 | 108,87 | 644.125 | 108,92 | 108,14 | 108,47 | 00:00:00 | | 2018-08-27 | 107,90 | 1.195.087 | 109,39 | 107,82 | 109,16 | 00:00:00 | | 2018-08-28 | 107,59 | 983.418 | 108,72 | 107,48 | 108,29 | 00:00:00 | | 2018-08-29 | 108,06 | 973.832 | 108,30 | 107,58 | 107,68 | 00:00:00 | | 2018-08-30 | 107,70 | 603.868 | 108,20 | 107,49 | 107,98 | 00:00:00 | | 2018-08-31 | 108,17 | 863.720 | 108,28 | 107,56 | 107,56 | 00:00:00 | | 2018-09-04 | 107,87 | 1.008.724 | 108,31 | 107,36 | 108,03 | 00:00:00 | | 2018-09-05 | 106,54 | 1.121.515 | 107,74 | 106,11 | 107,55 | 00:00:00 | | 2018-09-06 | 107,60 | 785.340 | 107,82 | 106,27 | 106,54 | 00:00:00 | | 2018-09-07 | 107,45 | 1.066.685 | 107,98 | 107,12 | 107,38 | 00:00:00 | | 2018-09-10 | 108,72 | 862.506 | 108,89 | 107,70 | 108,00 | 00:00:00 | | 2018-09-11 | 109,16 | 1.077.486 | 109,47 | 108,23 | 108,58 | 00:00:00 | | 2018-09-12 | 109,50 | 807.491 | 109,73 | 108,78 | 109,15 | 00:00:00 | | 2018-09-13 | 110,05 | 1.338.551 | 110,25 | 108,98 | 109,76 | 00:00:00 | | 2018-09-14 | 110,12 | 1.306.619 | 110,19 | 109,20 | 109,92 | 00:00:00 | | 2018-09-17 | 109,43 | 2.197.896 | 110,50 | 109,29 | 110,30 | 00:00:00 | | 2018-09-18 | 109,76 | 1.290.789 | 109,97 | 109,03 | 109,23 | 00:00:00 | | 2018-09-19 | 108,77 | 1.264.697 | 110,06 | 108,68 | 110,06 | 00:00:00 | | 2018-09-20 | 109,79 | 1.084.507 | 109,83 | 108,76 | 108,92 | 00:00:00 | | 2018-09-21 | 110,58 | 2.812.952 | 110,83 | 110,16 | 110,32 | 00:00:00 | | 2018-09-24 | 109,93 | 1.146.827 | 110,45 | 108,73 | 110,30 | 00:00:00 | | 2018-09-25 | 109,81 | 1.128.791 | 110,58 | 108,40 | 110,00 | 00:00:00 | | 2018-09-26 | 109,52 | 1.002.581 | 110,50 | 109,38 | 110,02 | 00:00:00 | | 2018-09-27 | 108,77 | 1.721.194 | 109,84 | 108,17 | 109,53 | 00:00:00 | | 2018-09-28 | 109,07 | 1.507.592 | 109,61 | 108,42 | 108,45 | 00:00:00 | | 2018-10-01 | 107,18 | 1.444.938 | 109,58 | 106,85 | 109,41 | 00:00:00 | | 2018-10-02 | 107,52 | 1.605.717 | 107,68 | 106,18 | 106,93 | 00:00:00 | | 2018-10-03 | 108,01 | 1.395.087 | 108,26 | 107,30 | 108,04 | 00:00:00 | | 2018-10-04 | 107,63 | 2.200.932 | 107,95 | 106,82 | 107,59 | 00:00:00 | | 2018-10-05 | 108,18 | 1.518.845 | 108,59 | 106,91 | 107,43 | 00:00:00 | | 2018-10-08 | 107,29 | 2.042.499 | 108,48 | 106,22 | 107,70 | 00:00:00 | | 2018-10-09 | 107,81 | 1.447.568 | 108,23 | 106,85 | 106,85 | 00:00:00 | | 2018-10-10 | 102,83 | 1.940.432 | 107,53 | 102,71 | 107,35 | 00:00:00 | | 2018-10-11 | 101,17 | 2.996.033 | 103,25 | 101,09 | 102,75 | 00:00:00 | | 2018-10-12 | 102,38 | 2.966.019 | 103,18 | 101,24 | 102,47 | 00:00:00 | | 2018-10-15 | 101,22 | 1.834.960 | 102,29 | 101,20 | 102,16 | 00:00:00 | | 2018-10-16 | 104,82 | 2.344.467 | 104,99 | 102,01 | 102,07 | 00:00:00 | | 2018-10-17 | 104,87 | 987.210 | 105,26 | 103,84 | 104,59 | 00:00:00 | | 2018-10-18 | 104,07 | 1.001.855 | 105,27 | 103,20 | 104,72 | 00:00:00 | | 2018-10-19 | 103,75 | 1.080.098 | 105,30 | 103,53 | 104,40 | 00:00:00 | | 2018-10-22 | 103,94 | 1.434.376 | 104,73 | 103,64 | 104,33 | 00:00:00 | | 2018-10-23 | 103,16 | 1.691.198 | 103,88 | 101,48 | 102,47 | 00:00:00 | | 2018-10-24 | 100,70 | 1.187.440 | 103,56 | 100,56 | 102,89 | 00:00:00 | | 2018-10-25 | 102,92 | 1.384.792 | 103,15 | 101,12 | 101,69 | 00:00:00 | | 2018-10-26 | 101,37 | 1.244.448 | 102,60 | 100,30 | 100,93 | 00:00:00 | | 2018-10-29 | 99,13 | 2.485.035 | 103,09 | 98,35 | 102,35 | 00:00:00 | | 2018-10-30 | 103,62 | 3.478.229 | 103,66 | 98,76 | 100,12 | 00:00:00 | | 2018-10-31 | 104,10 | 2.461.544 | 105,82 | 103,57 | 104,80 | 00:00:00 | | 2018-11-01 | 103,06 | 888.279 | 104,40 | 102,18 | 103,98 | 00:00:00 | | 2018-11-02 | 103,65 | 1.231.950 | 105,14 | 102,89 | 104,28 | 00:00:00 | | 2018-11-05 | 103,97 | 991.392 | 104,58 | 103,29 | 103,67 | 00:00:00 | | 2018-11-06 | 104,67 | 1.255.564 | 104,88 | 103,76 | 104,05 | 00:00:00 | | 2018-11-07 | 107,34 | 1.920.145 | 107,63 | 105,43 | 105,69 | 00:00:00 | | 2018-11-08 | 107,68 | 1.273.790 | 107,79 | 106,78 | 106,98 | 00:00:00 | | 2018-11-09 | 107,47 | 906.773 | 107,75 | 106,47 | 107,35 | 00:00:00 | | 2018-11-12 | 105,69 | 965.303 | 107,40 | 105,61 | 107,21 | 00:00:00 | | 2018-11-13 | 104,80 | 1.164.822 | 106,36 | 104,46 | 105,81 | 00:00:00 | | 2018-11-14 | 104,51 | 1.130.026 | 105,91 | 104,32 | 105,79 | 00:00:00 | | 2018-11-15 | 106,82 | 1.115.240 | 107,07 | 103,84 | 104,20 | 00:00:00 | | 2018-11-16 | 107,86 | 1.504.329 | 108,64 | 106,05 | 106,14 | 00:00:00 | | 2018-11-19 | 104,34 | 1.394.365 | 107,89 | 103,95 | 107,48 | 00:00:00 | | 2018-11-20 | 102,45 | 1.380.439 | 103,53 | 101,75 | 102,33 | 00:00:00 | | 2018-11-21 | 103,35 | 734.949 | 104,21 | 102,27 | 103,09 | 00:00:00 | | 2018-11-23 | 103,26 | 313.812 | 103,92 | 102,46 | 102,46 | 00:00:00 | | 2018-11-26 | 104,39 | 759.303 | 104,58 | 103,52 | 104,25 | 00:00:00 | | 2018-11-27 | 104,12 | 1.066.023 | 104,46 | 103,12 | 104,00 | 00:00:00 | | 2018-11-28 | 107,95 | 1.213.818 | 108,11 | 104,68 | 104,68 | 00:00:00 | | 2018-11-29 | 105,85 | 1.255.739 | 107,55 | 105,77 | 107,28 | 00:00:00 | | 2018-11-30 | 107,95 | 1.933.581 | 108,11 | 105,88 | 105,88 | 00:00:00 | | 2018-12-03 | 108,79 | 113.720 | 109,28 | 108,36 | 109,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
