|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-28 | 24,98 | 200.500 | 25,00 | 24,30 | 24,40 | 00:00:00 | | 2003-01-29 | 25,15 | 447.400 | 25,36 | 24,62 | 24,83 | 00:00:00 | | 2003-01-30 | 24,94 | 301.900 | 25,45 | 24,85 | 25,15 | 00:00:00 | | 2003-01-31 | 25,58 | 145.300 | 25,67 | 24,95 | 24,95 | 00:00:00 | | 2003-02-03 | 25,52 | 139.200 | 25,68 | 25,18 | 25,68 | 00:00:00 | | 2003-02-04 | 25,35 | 155.900 | 25,51 | 25,00 | 25,51 | 00:00:00 | | 2003-02-05 | 25,11 | 77.900 | 25,60 | 25,05 | 25,40 | 00:00:00 | | 2003-02-06 | 24,96 | 233.000 | 25,10 | 24,76 | 25,05 | 00:00:00 | | 2003-02-07 | 24,54 | 235.000 | 25,08 | 24,50 | 25,02 | 00:00:00 | | 2003-02-10 | 24,50 | 180.500 | 24,75 | 24,32 | 24,55 | 00:00:00 | | 2003-02-11 | 24,24 | 124.900 | 24,67 | 24,12 | 24,60 | 00:00:00 | | 2003-02-12 | 24,10 | 218.400 | 24,46 | 23,90 | 24,25 | 00:00:00 | | 2003-02-13 | 23,10 | 203.800 | 24,00 | 22,75 | 24,00 | 00:00:00 | | 2003-02-14 | 23,08 | 270.700 | 23,31 | 22,50 | 23,20 | 00:00:00 | | 2003-02-18 | 23,56 | 123.200 | 23,61 | 22,95 | 22,95 | 00:00:00 | | 2003-02-19 | 23,53 | 105.100 | 23,75 | 23,32 | 23,66 | 00:00:00 | | 2003-02-20 | 23,85 | 164.900 | 23,98 | 23,57 | 23,65 | 00:00:00 | | 2003-02-21 | 24,07 | 152.100 | 24,24 | 23,78 | 23,80 | 00:00:00 | | 2003-02-24 | 23,50 | 134.500 | 24,00 | 23,50 | 24,00 | 00:00:00 | | 2003-02-25 | 23,92 | 110.600 | 24,01 | 23,30 | 23,45 | 00:00:00 | | 2003-02-26 | 23,69 | 141.400 | 24,13 | 23,69 | 23,95 | 00:00:00 | | 2003-02-27 | 24,23 | 138.100 | 24,24 | 23,84 | 23,84 | 00:00:00 | | 2003-02-28 | 24,06 | 151.800 | 24,48 | 24,00 | 24,25 | 00:00:00 | | 2003-03-03 | 24,06 | 108.400 | 24,23 | 23,98 | 24,00 | 00:00:00 | | 2003-03-04 | 23,70 | 126.600 | 24,13 | 23,70 | 24,12 | 00:00:00 | | 2003-03-05 | 23,87 | 113.600 | 24,10 | 23,72 | 23,73 | 00:00:00 | | 2003-03-06 | 23,93 | 148.900 | 24,12 | 23,75 | 23,82 | 00:00:00 | | 2003-03-07 | 23,91 | 138.400 | 24,02 | 23,73 | 23,73 | 00:00:00 | | 2003-03-10 | 22,89 | 257.100 | 23,86 | 22,84 | 23,75 | 00:00:00 | | 2003-03-11 | 21,65 | 485.100 | 22,89 | 21,40 | 22,81 | 00:00:00 | | 2003-03-12 | 21,68 | 268.700 | 22,02 | 21,10 | 21,90 | 00:00:00 | | 2003-03-13 | 22,72 | 232.700 | 22,82 | 21,65 | 21,65 | 00:00:00 | | 2003-03-14 | 22,89 | 97.400 | 23,00 | 22,52 | 22,77 | 00:00:00 | | 2003-03-17 | 23,70 | 124.300 | 23,83 | 22,54 | 22,89 | 00:00:00 | | 2003-03-18 | 23,85 | 150.500 | 23,86 | 23,50 | 23,65 | 00:00:00 | | 2003-03-19 | 24,02 | 171.100 | 24,16 | 23,50 | 23,90 | 00:00:00 | | 2003-03-20 | 24,15 | 126.000 | 24,21 | 23,20 | 23,92 | 00:00:00 | | 2003-03-21 | 25,27 | 282.900 | 25,37 | 24,25 | 24,55 | 00:00:00 | | 2003-03-24 | 24,87 | 194.200 | 25,00 | 24,61 | 25,00 | 00:00:00 | | 2003-03-25 | 25,21 | 163.300 | 25,45 | 24,57 | 24,80 | 00:00:00 | | 2003-03-26 | 25,40 | 271.000 | 25,62 | 24,93 | 25,30 | 00:00:00 | | 2003-03-27 | 25,01 | 328.600 | 25,35 | 24,62 | 25,35 | 00:00:00 | | 2003-03-28 | 25,10 | 171.400 | 25,12 | 24,96 | 25,01 | 00:00:00 | | 2003-03-31 | 25,20 | 176.400 | 25,39 | 24,60 | 24,95 | 00:00:00 | | 2003-04-01 | 24,72 | 213.400 | 25,14 | 24,64 | 25,14 | 00:00:00 | | 2003-04-02 | 24,80 | 466.300 | 25,40 | 24,50 | 25,12 | 00:00:00 | | 2003-04-03 | 25,10 | 231.600 | 25,25 | 24,50 | 24,94 | 00:00:00 | | 2003-04-04 | 24,99 | 92.900 | 25,25 | 24,89 | 25,15 | 00:00:00 | | 2003-04-07 | 24,96 | 190.300 | 25,64 | 24,70 | 25,20 | 00:00:00 | | 2003-04-08 | 25,02 | 165.500 | 25,26 | 24,79 | 25,16 | 00:00:00 | | 2003-04-09 | 25,00 | 259.600 | 25,12 | 24,55 | 24,99 | 00:00:00 | | 2003-04-10 | 25,02 | 202.100 | 25,09 | 24,79 | 25,05 | 00:00:00 | | 2003-04-11 | 24,37 | 172.900 | 25,10 | 24,22 | 25,03 | 00:00:00 | | 2003-04-14 | 25,24 | 122.100 | 25,24 | 24,38 | 24,52 | 00:00:00 | | 2003-04-15 | 25,53 | 110.800 | 25,64 | 25,02 | 25,20 | 00:00:00 | | 2003-04-16 | 25,14 | 150.800 | 25,87 | 25,11 | 25,74 | 00:00:00 | | 2003-04-17 | 25,25 | 156.700 | 25,33 | 25,12 | 25,24 | 00:00:00 | | 2003-04-21 | 25,52 | 174.300 | 25,52 | 25,03 | 25,36 | 00:00:00 | | 2003-04-22 | 26,03 | 134.900 | 26,17 | 25,13 | 25,51 | 00:00:00 | | 2003-04-23 | 26,65 | 103.600 | 26,69 | 25,85 | 26,00 | 00:00:00 | | 2003-04-24 | 25,60 | 335.300 | 27,20 | 25,45 | 26,90 | 00:00:00 | | 2003-04-25 | 25,19 | 392.900 | 25,90 | 25,00 | 25,85 | 00:00:00 | | 2003-04-28 | 25,60 | 256.000 | 25,85 | 25,23 | 25,23 | 00:00:00 | | 2003-04-29 | 24,99 | 205.300 | 25,60 | 24,63 | 25,60 | 00:00:00 | | 2003-04-30 | 24,99 | 342.600 | 25,15 | 24,90 | 25,07 | 00:00:00 | | 2003-05-01 | 24,88 | 143.800 | 24,98 | 24,54 | 24,91 | 00:00:00 | | 2003-05-02 | 25,37 | 106.100 | 25,45 | 24,88 | 24,88 | 00:00:00 | | 2003-05-05 | 25,55 | 149.000 | 25,62 | 24,95 | 25,30 | 00:00:00 | | 2003-05-06 | 26,07 | 172.300 | 26,20 | 25,20 | 25,45 | 00:00:00 | | 2003-05-07 | 26,00 | 242.300 | 26,25 | 25,46 | 26,00 | 00:00:00 | | 2003-05-08 | 25,50 | 133.300 | 25,91 | 25,28 | 25,90 | 00:00:00 | | 2003-05-09 | 25,16 | 250.400 | 25,65 | 25,15 | 25,50 | 00:00:00 | | 2003-05-12 | 25,00 | 184.000 | 25,10 | 24,95 | 25,10 | 00:00:00 | | 2003-05-13 | 24,80 | 373.800 | 24,95 | 24,55 | 24,90 | 00:00:00 | | 2003-05-14 | 24,83 | 89.700 | 25,04 | 24,63 | 24,95 | 00:00:00 | | 2003-05-15 | 24,45 | 346.200 | 24,99 | 24,43 | 24,80 | 00:00:00 | | 2003-05-16 | 24,55 | 166.700 | 24,74 | 24,35 | 24,46 | 00:00:00 | | 2003-05-19 | 24,47 | 163.700 | 24,65 | 24,25 | 24,47 | 00:00:00 | | 2003-05-20 | 25,14 | 518.600 | 26,15 | 25,10 | 26,00 | 00:00:00 | | 2003-05-21 | 24,98 | 310.600 | 25,25 | 24,75 | 25,12 | 00:00:00 | | 2003-05-22 | 25,11 | 248.000 | 25,44 | 25,08 | 25,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
