Bolsa ES - Histórico de Cotizaciones de Fidelity National [FIS]

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 2024-04-25
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-01-09	33,02	243.400	33,25	32,82	32,82	00:00:00
2004-01-12	33,48	131.700	33,50	32,87	32,87	00:00:00
2004-01-13	33,35	117.400	33,49	33,05	33,40	00:00:00
2004-01-14	33,50	158.000	33,50	32,90	32,90	00:00:00
2004-01-15	33,40	121.900	33,50	33,12	33,45	00:00:00
2004-01-16	33,09	195.100	33,55	32,75	33,40	00:00:00
2004-01-20	33,50	158.900	33,50	32,91	33,07	00:00:00
2004-01-21	33,56	186.400	33,59	33,12	33,40	00:00:00
2004-01-22	33,50	160.100	33,75	33,50	33,56	00:00:00
2004-01-23	33,29	87.300	33,64	33,22	33,55	00:00:00
2004-01-26	33,47	128.500	33,47	32,96	33,20	00:00:00
2004-01-27	33,13	122.800	33,39	32,82	33,22	00:00:00
2004-01-28	32,01	344.000	33,52	32,01	33,10	00:00:00
2004-01-29	31,44	356.900	32,16	31,40	31,85	00:00:00
2004-01-30	32,07	261.700	32,26	31,32	31,50	00:00:00
2004-02-02	33,16	744.400	33,29	31,63	32,00	00:00:00
2004-02-03	32,95	163.800	33,22	32,71	32,91	00:00:00
2004-02-04	32,55	470.100	32,79	32,42	32,75	00:00:00
2004-02-05	32,84	264.900	33,19	32,39	32,50	00:00:00
2004-02-06	33,19	490.800	33,22	32,65	32,69	00:00:00
2004-02-09	33,52	170.300	33,82	33,11	33,11	00:00:00
2004-02-10	33,68	177.200	33,75	33,40	33,69	00:00:00
2004-02-11	34,14	204.100	34,30	33,57	33,60	00:00:00
2004-02-12	34,00	124.300	34,08	33,80	34,00	00:00:00
2004-02-13	34,00	136.400	34,30	33,71	34,01	00:00:00
2004-02-17	33,70	142.600	33,99	33,57	33,96	00:00:00
2004-02-18	32,97	197.100	33,63	32,76	33,48	00:00:00
2004-02-19	32,51	139.300	33,47	32,48	33,20	00:00:00
2004-02-20	32,88	156.700	32,90	32,20	32,57	00:00:00
2004-02-23	33,30	384.100	33,45	32,99	33,08	00:00:00
2004-02-24	33,36	140.800	33,55	33,00	33,10	00:00:00
2004-02-25	33,45	132.800	33,55	32,99	33,28	00:00:00
2004-02-26	33,92	199.800	33,92	33,37	33,45	00:00:00
2004-02-27	34,17	185.100	34,45	33,60	33,82	00:00:00
2004-03-01	34,50	122.500	34,51	34,04	34,10	00:00:00
2004-03-02	34,03	346.800	34,60	34,02	34,40	00:00:00
2004-03-03	34,00	203.200	34,40	33,90	34,03	00:00:00
2004-03-04	34,02	324.400	34,05	33,60	33,75	00:00:00
2004-03-05	34,50	122.300	34,50	33,87	34,00	00:00:00
2004-03-08	34,63	274.100	34,88	34,40	34,40	00:00:00
2004-03-09	34,44	241.800	34,72	34,33	34,68	00:00:00
2004-03-10	33,98	192.500	34,49	33,97	34,45	00:00:00
2004-03-11	33,35	212.000	34,05	33,33	34,02	00:00:00
2004-03-12	33,85	223.600	33,97	33,40	33,40	00:00:00
2004-03-15	33,41	176.200	33,86	32,64	33,86	00:00:00
2004-03-16	33,48	116.900	33,58	33,20	33,48	00:00:00
2004-03-17	33,50	241.200	33,95	33,31	33,49	00:00:00
2004-03-18	33,69	166.700	33,85	33,20	33,50	00:00:00
2004-03-19	33,44	187.100	34,00	33,40	33,50	00:00:00
2004-03-22	33,00	123.400	33,48	32,94	33,40	00:00:00
2004-03-23	33,03	103.000	33,38	33,03	33,10	00:00:00
2004-03-24	33,05	163.400	33,41	32,88	33,13	00:00:00
2004-03-25	33,83	127.500	33,89	32,98	33,06	00:00:00
2004-03-26	33,27	127.600	33,83	33,27	33,83	00:00:00
2004-03-29	33,96	95.200	33,99	33,25	33,25	00:00:00
2004-03-30	34,35	171.500	34,36	33,81	33,96	00:00:00
2004-03-31	35,02	228.400	35,04	34,03	34,28	00:00:00
2004-04-01	35,70	278.700	35,70	35,00	35,00	00:00:00
2004-04-02	35,90	275.800	36,09	35,43	35,65	00:00:00
2004-04-05	36,21	137.400	36,22	35,77	35,99	00:00:00
2004-04-06	35,78	180.000	36,22	35,65	36,11	00:00:00
2004-04-07	35,75	118.000	36,10	35,26	35,70	00:00:00
2004-04-08	35,51	82.700	35,95	35,42	35,75	00:00:00
2004-04-12	35,56	144.200	36,08	35,23	35,45	00:00:00
2004-04-13	35,01	110.200	35,50	34,90	35,46	00:00:00
2004-04-14	35,18	110.200	35,53	34,84	34,84	00:00:00
2004-04-15	35,28	115.800	35,35	34,68	35,10	00:00:00
2004-04-16	35,09	144.100	35,57	35,06	35,14	00:00:00
2004-04-19	34,95	120.800	35,20	34,78	35,13	00:00:00
2004-04-20	34,52	150.600	35,13	34,51	34,90	00:00:00
2004-04-21	34,88	148.600	34,92	34,46	34,77	00:00:00
2004-04-22	35,18	196.100	35,48	34,10	34,10	00:00:00
2004-04-23	34,77	272.400	35,00	34,56	35,00	00:00:00
2004-04-26	34,73	163.600	35,00	34,64	34,91	00:00:00
2004-04-27	35,24	221.700	35,54	34,70	34,96	00:00:00
2004-04-28	35,27	194.300	35,47	34,90	35,07	00:00:00
2004-04-29	35,73	437.700	35,90	35,18	35,27	00:00:00
2004-04-30	35,78	155.500	36,05	35,49	35,89	00:00:00
2004-05-03	36,58	274.600	36,68	35,39	35,73	00:00:00
2004-05-04	36,46	156.100	36,74	36,00	36,50	00:00:00
2004-05-05	36,26	136.700	36,47	35,94	36,30	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>