|
 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 | | 2003-05-22 | 25,11 | 248.000 | 25,44 | 25,08 | 25,08 | 00:00:00 | | 2003-05-23 | 25,57 | 167.900 | 25,66 | 25,19 | 25,20 | 00:00:00 | | 2003-05-27 | 25,78 | 150.600 | 25,95 | 25,50 | 25,52 | 00:00:00 | | 2003-05-28 | 26,45 | 243.700 | 26,45 | 25,78 | 25,78 | 00:00:00 | | 2003-05-29 | 27,00 | 292.400 | 27,16 | 26,37 | 26,37 | 00:00:00 | | 2003-05-30 | 27,71 | 271.200 | 27,73 | 26,80 | 26,92 | 00:00:00 | | 2003-06-02 | 28,21 | 277.800 | 28,30 | 27,61 | 27,71 | 00:00:00 | | 2003-06-03 | 27,85 | 162.800 | 28,23 | 27,78 | 28,13 | 00:00:00 | | 2003-06-04 | 28,19 | 114.500 | 28,40 | 27,78 | 27,80 | 00:00:00 | | 2003-06-05 | 29,71 | 454.700 | 29,80 | 29,06 | 29,80 | 00:00:00 | | 2003-06-06 | 30,30 | 548.500 | 30,88 | 29,90 | 29,91 | 00:00:00 | | 2003-06-09 | 28,98 | 311.000 | 30,30 | 28,88 | 30,30 | 00:00:00 | | 2003-06-10 | 29,03 | 227.900 | 29,14 | 28,81 | 28,94 | 00:00:00 | | 2003-06-11 | 29,21 | 333.200 | 29,29 | 28,89 | 29,03 | 00:00:00 | | 2003-06-12 | 29,18 | 245.500 | 29,40 | 28,80 | 29,19 | 00:00:00 | | 2003-06-13 | 28,76 | 148.400 | 29,01 | 28,40 | 29,00 | 00:00:00 | | 2003-06-16 | 29,46 | 172.000 | 29,46 | 28,60 | 28,60 | 00:00:00 | | 2003-06-17 | 29,47 | 175.500 | 29,59 | 29,01 | 29,40 | 00:00:00 | | 2003-06-18 | 29,17 | 151.900 | 29,39 | 29,02 | 29,39 | 00:00:00 | | 2003-06-19 | 28,75 | 224.400 | 29,23 | 28,67 | 29,17 | 00:00:00 | | 2003-06-20 | 28,48 | 129.100 | 29,00 | 28,26 | 29,00 | 00:00:00 | | 2003-06-23 | 28,15 | 226.100 | 28,49 | 27,99 | 28,49 | 00:00:00 | | 2003-06-24 | 28,14 | 166.100 | 28,46 | 28,00 | 28,15 | 00:00:00 | | 2003-06-25 | 28,06 | 180.200 | 28,60 | 27,90 | 28,16 | 00:00:00 | | 2003-06-26 | 28,12 | 199.300 | 28,25 | 28,01 | 28,06 | 00:00:00 | | 2003-06-27 | 27,80 | 269.500 | 28,50 | 27,75 | 28,00 | 00:00:00 | | 2003-06-30 | 27,75 | 351.200 | 28,08 | 27,71 | 27,80 | 00:00:00 | | 2003-07-01 | 27,48 | 209.400 | 27,66 | 27,10 | 27,65 | 00:00:00 | | 2003-07-02 | 28,00 | 332.100 | 28,21 | 27,38 | 27,38 | 00:00:00 | | 2003-07-03 | 28,08 | 146.200 | 28,21 | 27,90 | 27,90 | 00:00:00 | | 2003-07-07 | 28,55 | 184.700 | 28,78 | 28,05 | 28,15 | 00:00:00 | | 2003-07-08 | 28,50 | 159.600 | 28,81 | 28,26 | 28,55 | 00:00:00 | | 2003-07-09 | 28,83 | 220.000 | 29,13 | 28,45 | 28,45 | 00:00:00 | | 2003-07-10 | 28,06 | 155.700 | 28,93 | 27,84 | 28,80 | 00:00:00 | | 2003-07-11 | 28,72 | 93.300 | 28,87 | 28,26 | 28,26 | 00:00:00 | | 2003-07-14 | 29,30 | 129.800 | 29,48 | 28,76 | 28,82 | 00:00:00 | | 2003-07-15 | 29,25 | 119.500 | 29,50 | 29,04 | 29,45 | 00:00:00 | | 2003-07-16 | 29,36 | 178.100 | 29,45 | 28,91 | 29,10 | 00:00:00 | | 2003-07-17 | 28,05 | 225.600 | 28,90 | 28,00 | 28,81 | 00:00:00 | | 2003-07-18 | 28,26 | 141.800 | 28,43 | 27,92 | 28,25 | 00:00:00 | | 2003-07-21 | 27,89 | 75.300 | 28,26 | 27,75 | 28,21 | 00:00:00 | | 2003-07-22 | 27,64 | 272.600 | 27,93 | 27,27 | 27,89 | 00:00:00 | | 2003-07-23 | 27,51 | 156.200 | 27,75 | 27,06 | 27,60 | 00:00:00 | | 2003-07-24 | 26,57 | 431.000 | 27,66 | 26,49 | 27,51 | 00:00:00 | | 2003-07-25 | 26,42 | 383.800 | 26,58 | 25,55 | 26,57 | 00:00:00 | | 2003-07-28 | 26,95 | 218.900 | 26,97 | 26,15 | 26,25 | 00:00:00 | | 2003-07-29 | 26,98 | 240.800 | 27,34 | 26,39 | 26,96 | 00:00:00 | | 2003-07-30 | 27,26 | 258.500 | 27,35 | 26,66 | 26,98 | 00:00:00 | | 2003-07-31 | 27,23 | 231.100 | 27,79 | 27,16 | 27,26 | 00:00:00 | | 2003-08-01 | 27,02 | 163.900 | 27,40 | 26,97 | 27,20 | 00:00:00 | | 2003-08-04 | 27,43 | 238.200 | 27,60 | 27,05 | 27,11 | 00:00:00 | | 2003-08-05 | 27,15 | 189.900 | 27,53 | 27,14 | 27,44 | 00:00:00 | | 2003-08-06 | 27,26 | 144.500 | 27,63 | 27,00 | 27,03 | 00:00:00 | | 2003-08-07 | 27,38 | 108.700 | 27,54 | 27,11 | 27,38 | 00:00:00 | | 2003-08-08 | 27,30 | 110.100 | 27,42 | 27,16 | 27,29 | 00:00:00 | | 2003-08-11 | 27,15 | 157.000 | 27,70 | 26,97 | 27,22 | 00:00:00 | | 2003-08-12 | 27,41 | 124.100 | 27,43 | 26,99 | 27,02 | 00:00:00 | | 2003-08-13 | 28,00 | 128.500 | 28,00 | 27,31 | 27,31 | 00:00:00 | | 2003-08-14 | 28,89 | 303.100 | 29,19 | 28,39 | 28,50 | 00:00:00 | | 2003-08-15 | 28,84 | 56.800 | 28,89 | 28,35 | 28,84 | 00:00:00 | | 2003-08-18 | 28,95 | 106.500 | 28,95 | 28,69 | 28,90 | 00:00:00 | | 2003-08-19 | 29,31 | 169.900 | 29,32 | 28,95 | 29,10 | 00:00:00 | | 2003-08-20 | 29,63 | 149.600 | 29,63 | 29,10 | 29,36 | 00:00:00 | | 2003-08-21 | 29,96 | 122.400 | 30,00 | 29,60 | 29,63 | 00:00:00 | | 2003-08-22 | 29,92 | 139.400 | 30,25 | 29,75 | 30,06 | 00:00:00 | | 2003-08-25 | 29,88 | 169.300 | 30,08 | 29,86 | 30,00 | 00:00:00 | | 2003-08-26 | 29,63 | 199.300 | 29,93 | 29,43 | 29,90 | 00:00:00 | | 2003-08-27 | 29,95 | 110.700 | 29,95 | 29,55 | 29,70 | 00:00:00 | | 2003-08-28 | 29,94 | 125.900 | 30,16 | 29,80 | 29,92 | 00:00:00 | | 2003-08-29 | 30,25 | 100.500 | 30,30 | 29,99 | 29,99 | 00:00:00 | | 2003-09-02 | 31,55 | 264.000 | 31,70 | 30,25 | 30,25 | 00:00:00 | | 2003-09-03 | 32,52 | 278.500 | 32,54 | 31,55 | 31,55 | 00:00:00 | | 2003-09-04 | 32,05 | 203.500 | 32,40 | 32,04 | 32,40 | 00:00:00 | | 2003-09-05 | 32,13 | 216.700 | 32,25 | 31,93 | 32,00 | 00:00:00 | | 2003-09-08 | 32,51 | 121.600 | 32,56 | 32,11 | 32,13 | 00:00:00 | | 2003-09-09 | 32,05 | 237.300 | 32,57 | 32,05 | 32,49 | 00:00:00 | | 2003-09-10 | 31,43 | 152.100 | 32,08 | 31,27 | 32,08 | 00:00:00 | | 2003-09-11 | 31,25 | 149.400 | 31,45 | 31,00 | 31,38 | 00:00:00 | | 2003-09-12 | 31,50 | 162.500 | 31,50 | 30,93 | 31,21 | 00:00:00 | | 2003-09-15 | 31,04 | 171.900 | 31,50 | 30,90 | 31,50 | 00:00:00 | | 2003-09-16 | 31,85 | 100.400 | 31,85 | 31,05 | 31,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
