|
 Fiserv - [Ticker: FISV] |     | | Última Transacción | 79,810 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,680 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 79,960 | Mínimo | 79,425 | | Volumen | 281.123 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 125,230 x 300 - 125,250 x 100 | Yield | | | Cierre Anterior | 79,130 | PER | 0,00% | | Apertura | 79,580 | 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 FISV desde 2000-01-01 hasta 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 38,12 | 788.000 | 38,31 | 37,00 | 38,19 | 00:00:00 | | 2000-01-04 | 35,50 | 928.600 | 38,25 | 35,00 | 37,37 | 00:00:00 | | 2000-01-05 | 37,97 | 875.100 | 38,38 | 35,38 | 35,50 | 00:00:00 | | 2000-01-06 | 36,78 | 685.400 | 37,94 | 36,13 | 37,50 | 00:00:00 | | 2000-01-07 | 38,16 | 572.700 | 38,38 | 36,13 | 36,62 | 00:00:00 | | 2000-01-10 | 38,06 | 719.600 | 38,50 | 37,37 | 38,06 | 00:00:00 | | 2000-01-11 | 34,12 | 833.600 | 37,75 | 33,88 | 37,44 | 00:00:00 | | 2000-01-12 | 35,62 | 891.600 | 35,87 | 34,25 | 34,25 | 00:00:00 | | 2000-01-13 | 38,00 | 756.400 | 38,12 | 35,87 | 35,91 | 00:00:00 | | 2000-01-14 | 36,44 | 1.169.800 | 38,25 | 36,25 | 38,25 | 00:00:00 | | 2000-01-18 | 36,00 | 890.800 | 36,38 | 35,38 | 36,00 | 00:00:00 | | 2000-01-19 | 36,81 | 844.000 | 37,00 | 36,00 | 36,38 | 00:00:00 | | 2000-01-20 | 36,75 | 913.000 | 37,19 | 36,25 | 36,50 | 00:00:00 | | 2000-01-21 | 35,69 | 1.623.300 | 37,06 | 35,50 | 37,00 | 00:00:00 | | 2000-01-24 | 34,02 | 1.347.200 | 36,00 | 33,69 | 35,75 | 00:00:00 | | 2000-01-25 | 35,69 | 2.735.800 | 36,00 | 33,62 | 34,12 | 00:00:00 | | 2000-01-26 | 35,06 | 779.100 | 36,25 | 34,88 | 36,19 | 00:00:00 | | 2000-01-27 | 34,81 | 532.000 | 35,38 | 34,56 | 35,12 | 00:00:00 | | 2000-01-28 | 32,75 | 911.200 | 34,81 | 32,62 | 34,75 | 00:00:00 | | 2000-01-31 | 33,94 | 1.043.600 | 34,88 | 32,75 | 32,87 | 00:00:00 | | 2000-02-01 | 34,37 | 803.000 | 34,37 | 33,13 | 34,00 | 00:00:00 | | 2000-02-02 | 36,38 | 1.149.900 | 37,63 | 34,25 | 34,37 | 00:00:00 | | 2000-02-03 | 36,06 | 1.121.800 | 37,25 | 35,62 | 36,69 | 00:00:00 | | 2000-02-04 | 34,94 | 674.200 | 36,50 | 34,94 | 36,13 | 00:00:00 | | 2000-02-07 | 35,06 | 538.600 | 35,25 | 34,81 | 35,12 | 00:00:00 | | 2000-02-08 | 36,13 | 888.800 | 36,25 | 35,25 | 35,38 | 00:00:00 | | 2000-02-09 | 35,00 | 728.200 | 36,25 | 34,75 | 36,00 | 00:00:00 | | 2000-02-10 | 36,19 | 622.400 | 36,19 | 34,75 | 35,38 | 00:00:00 | | 2000-02-11 | 34,00 | 829.500 | 36,62 | 33,38 | 36,19 | 00:00:00 | | 2000-02-14 | 33,94 | 504.200 | 34,50 | 33,62 | 34,19 | 00:00:00 | | 2000-02-15 | 33,06 | 837.400 | 34,00 | 32,38 | 33,88 | 00:00:00 | | 2000-02-16 | 32,00 | 981.800 | 33,56 | 31,00 | 32,87 | 00:00:00 | | 2000-02-17 | 30,25 | 1.439.200 | 32,50 | 30,19 | 32,06 | 00:00:00 | | 2000-02-18 | 27,31 | 5.666.800 | 30,06 | 24,31 | 30,06 | 00:00:00 | | 2000-02-22 | 27,94 | 2.063.000 | 30,13 | 27,31 | 27,38 | 00:00:00 | | 2000-02-23 | 18,92 | 22.570 | 18,92 | 17,92 | 18,50 | 00:00:00 | | 2000-02-24 | 28,00 | 1.623.300 | 28,63 | 26,87 | 28,63 | 00:00:00 | | 2000-02-25 | 28,12 | 2.284.600 | 28,31 | 27,75 | 28,06 | 00:00:00 | | 2000-02-28 | 26,87 | 2.251.400 | 27,88 | 26,00 | 27,75 | 00:00:00 | | 2000-02-29 | 27,25 | 1.987.800 | 27,69 | 26,94 | 27,25 | 00:00:00 | | 2000-03-01 | 27,50 | 874.400 | 27,62 | 26,87 | 27,25 | 00:00:00 | | 2000-03-02 | 26,56 | 815.100 | 27,38 | 26,12 | 27,38 | 00:00:00 | | 2000-03-03 | 27,44 | 1.331.800 | 27,69 | 26,38 | 26,62 | 00:00:00 | | 2000-03-06 | 26,56 | 1.404.900 | 27,56 | 26,50 | 27,56 | 00:00:00 | | 2000-03-07 | 27,00 | 2.114.000 | 27,16 | 26,50 | 26,50 | 00:00:00 | | 2000-03-08 | 28,94 | 1.797.000 | 30,00 | 27,00 | 27,00 | 00:00:00 | | 2000-03-09 | 32,12 | 1.733.400 | 32,19 | 28,50 | 29,00 | 00:00:00 | | 2000-03-10 | 34,12 | 1.693.800 | 34,37 | 32,06 | 32,06 | 00:00:00 | | 2000-03-13 | 31,88 | 1.501.000 | 32,80 | 31,75 | 32,50 | 00:00:00 | | 2000-03-14 | 32,12 | 1.055.700 | 33,25 | 31,69 | 31,69 | 00:00:00 | | 2000-03-15 | 32,50 | 1.504.500 | 32,87 | 31,63 | 32,06 | 00:00:00 | | 2000-03-16 | 33,69 | 1.560.400 | 35,00 | 32,56 | 32,62 | 00:00:00 | | 2000-03-17 | 32,06 | 1.964.600 | 33,88 | 31,88 | 32,87 | 00:00:00 | | 2000-03-20 | 33,00 | 942.000 | 33,31 | 32,06 | 32,12 | 00:00:00 | | 2000-03-21 | 35,53 | 1.479.800 | 35,56 | 32,87 | 32,94 | 00:00:00 | | 2000-03-22 | 35,50 | 942.600 | 36,13 | 35,00 | 35,50 | 00:00:00 | | 2000-03-23 | 36,06 | 1.548.300 | 37,12 | 35,00 | 35,31 | 00:00:00 | | 2000-03-24 | 36,19 | 2.117.600 | 36,75 | 35,25 | 36,50 | 00:00:00 | | 2000-03-27 | 37,06 | 685.800 | 37,37 | 35,87 | 35,87 | 00:00:00 | | 2000-03-28 | 36,44 | 1.187.600 | 37,31 | 36,38 | 36,50 | 00:00:00 | | 2000-03-29 | 36,38 | 599.200 | 37,00 | 35,81 | 36,62 | 00:00:00 | | 2000-03-30 | 35,75 | 956.100 | 37,12 | 35,50 | 36,13 | 00:00:00 | | 2000-03-31 | 37,19 | 1.600.600 | 37,75 | 34,25 | 36,19 | 00:00:00 | | 2000-04-03 | 37,88 | 1.303.600 | 38,12 | 37,12 | 37,19 | 00:00:00 | | 2000-04-04 | 37,25 | 1.121.200 | 38,42 | 36,25 | 37,69 | 00:00:00 | | 2000-04-05 | 34,75 | 1.061.000 | 36,88 | 33,89 | 36,81 | 00:00:00 | | 2000-04-06 | 36,81 | 1.342.800 | 37,75 | 34,50 | 34,88 | 00:00:00 | | 2000-04-07 | 36,94 | 1.094.400 | 37,12 | 36,62 | 37,12 | 00:00:00 | | 2000-04-10 | 36,06 | 747.800 | 37,25 | 35,56 | 37,12 | 00:00:00 | | 2000-04-11 | 35,75 | 850.500 | 37,50 | 35,00 | 35,25 | 00:00:00 | | 2000-04-12 | 37,75 | 1.488.400 | 39,25 | 35,50 | 35,56 | 00:00:00 | | 2000-04-13 | 37,31 | 2.093.200 | 40,12 | 37,25 | 38,12 | 00:00:00 | | 2000-04-14 | 34,12 | 1.450.200 | 37,12 | 34,12 | 37,00 | 00:00:00 | | 2000-04-17 | 35,75 | 1.496.100 | 37,25 | 33,69 | 33,72 | 00:00:00 | | 2000-04-18 | 35,94 | 1.270.000 | 36,25 | 35,00 | 35,38 | 00:00:00 | | 2000-04-19 | 35,38 | 708.800 | 36,50 | 34,75 | 35,75 | 00:00:00 | | 2000-04-20 | 37,12 | 863.700 | 37,88 | 35,75 | 36,56 | 00:00:00 | | 2000-04-24 | 37,12 | 633.400 | 37,25 | 35,87 | 36,75 | 00:00:00 | | 2000-04-25 | 42,00 | 2.686.500 | 42,00 | 38,25 | 38,25 | 00:00:00 | | 2000-04-26 | 42,62 | 3.088.500 | 45,38 | 41,75 | 41,94 | 00:00:00 | | 2000-04-27 | 46,00 | 2.405.100 | 46,50 | 40,88 | 41,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
