Última Hora: "Cerca de 400 pessoas unidas na Serra da Estrela contra a exploração de lítio - Diário de Notícias - Lisboa" Sat, 24 Aug 2019 14:24:00 GMT    "Acidente arrepiante com um carro de equipa na Volta a Espanha - Record" Sat, 24 Aug 2019 18:11:07 GMT    "Ryanair diz que todos os voos saíram hoje de manhã, quarto dia de greve em Portugal - SAPO 24" Sat, 24 Aug 2019 12:11:00 GMT    "PCP acusa PS de se aliar a PSD e CDS para tirar direitos a trabalhadores - Notícias ao Minuto" Sat, 24 Aug 2019 18:29:01 GMT    "Parece impossível. Chuva e trovoada deixam cinco distritos sob alerta laranja - Observador" Sun, 25 Aug 2019 18:28:29 GMT    ""Há 15 dias que a Amazónia arde". Portugueses pedem ação do Governo - Notícias ao Minuto" Sun, 25 Aug 2019 06:40:00 GMT   "G7 de acordo em ajudar rapidamente países afetados pelos incêndios na Amazónia - SIC Notícias" Sun, 25 Aug 2019 14:01:00 GMT    "Crime. Duas pessoas baleadas em assalto na Lourinhã - PÚBLICO" Sun, 25 Aug 2019 16:12:00 GMT    "BE arrasa António Costa - Sol" Sat, 24 Aug 2019 17:59:08 GMT    "Amazónia: Bolsonaro agradece a chefes de Estado e diz que crise no G7 foi superada - SAPO 24" Sun, 25 Aug 2019 13:57:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,680 (+1,010%) Fiserv - [Ticker: FISV]Gráfico Fiserv  Noticias Fiserv  Descargar Históricos de Metastock Fiserv y Otros  Análisis Técnico Fiserv  
Última Transacción79,810Hora de Cotización2018-12-03 - 00:00:00
Variación+0,680 (+1,010%)Rango 52 Semanas[0,000 - 0,000]
Máximo79,960Mínimo79,425
Volumen281.123Volumen Medio (3m)0
Demanda / Oferta125,230 x 300 - 125,250 x 100Yield
Cierre Anterior79,130PER0,00%
Apertura79,580EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-08-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0338,12788.00038,3137,0038,1900:00:00
2000-01-0435,50928.60038,2535,0037,3700:00:00
2000-01-0537,97875.10038,3835,3835,5000:00:00
2000-01-0636,78685.40037,9436,1337,5000:00:00
2000-01-0738,16572.70038,3836,1336,6200:00:00
2000-01-1038,06719.60038,5037,3738,0600:00:00
2000-01-1134,12833.60037,7533,8837,4400:00:00
2000-01-1235,62891.60035,8734,2534,2500:00:00
2000-01-1338,00756.40038,1235,8735,9100:00:00
2000-01-1436,441.169.80038,2536,2538,2500:00:00
2000-01-1836,00890.80036,3835,3836,0000:00:00
2000-01-1936,81844.00037,0036,0036,3800:00:00
2000-01-2036,75913.00037,1936,2536,5000:00:00
2000-01-2135,691.623.30037,0635,5037,0000:00:00
2000-01-2434,021.347.20036,0033,6935,7500:00:00
2000-01-2535,692.735.80036,0033,6234,1200:00:00
2000-01-2635,06779.10036,2534,8836,1900:00:00
2000-01-2734,81532.00035,3834,5635,1200:00:00
2000-01-2832,75911.20034,8132,6234,7500:00:00
2000-01-3133,941.043.60034,8832,7532,8700:00:00
2000-02-0134,37803.00034,3733,1334,0000:00:00
2000-02-0236,381.149.90037,6334,2534,3700:00:00
2000-02-0336,061.121.80037,2535,6236,6900:00:00
2000-02-0434,94674.20036,5034,9436,1300:00:00
2000-02-0735,06538.60035,2534,8135,1200:00:00
2000-02-0836,13888.80036,2535,2535,3800:00:00
2000-02-0935,00728.20036,2534,7536,0000:00:00
2000-02-1036,19622.40036,1934,7535,3800:00:00
2000-02-1134,00829.50036,6233,3836,1900:00:00
2000-02-1433,94504.20034,5033,6234,1900:00:00
2000-02-1533,06837.40034,0032,3833,8800:00:00
2000-02-1632,00981.80033,5631,0032,8700:00:00
2000-02-1730,251.439.20032,5030,1932,0600:00:00
2000-02-1827,315.666.80030,0624,3130,0600:00:00
2000-02-2227,942.063.00030,1327,3127,3800:00:00
2000-02-2318,9222.57018,9217,9218,5000:00:00
2000-02-2428,001.623.30028,6326,8728,6300:00:00
2000-02-2528,122.284.60028,3127,7528,0600:00:00
2000-02-2826,872.251.40027,8826,0027,7500:00:00
2000-02-2927,251.987.80027,6926,9427,2500:00:00
2000-03-0127,50874.40027,6226,8727,2500:00:00
2000-03-0226,56815.10027,3826,1227,3800:00:00
2000-03-0327,441.331.80027,6926,3826,6200:00:00
2000-03-0626,561.404.90027,5626,5027,5600:00:00
2000-03-0727,002.114.00027,1626,5026,5000:00:00
2000-03-0828,941.797.00030,0027,0027,0000:00:00
2000-03-0932,121.733.40032,1928,5029,0000:00:00
2000-03-1034,121.693.80034,3732,0632,0600:00:00
2000-03-1331,881.501.00032,8031,7532,5000:00:00
2000-03-1432,121.055.70033,2531,6931,6900:00:00
2000-03-1532,501.504.50032,8731,6332,0600:00:00
2000-03-1633,691.560.40035,0032,5632,6200:00:00
2000-03-1732,061.964.60033,8831,8832,8700:00:00
2000-03-2033,00942.00033,3132,0632,1200:00:00
2000-03-2135,531.479.80035,5632,8732,9400:00:00
2000-03-2235,50942.60036,1335,0035,5000:00:00
2000-03-2336,061.548.30037,1235,0035,3100:00:00
2000-03-2436,192.117.60036,7535,2536,5000:00:00
2000-03-2737,06685.80037,3735,8735,8700:00:00
2000-03-2836,441.187.60037,3136,3836,5000:00:00
2000-03-2936,38599.20037,0035,8136,6200:00:00
2000-03-3035,75956.10037,1235,5036,1300:00:00
2000-03-3137,191.600.60037,7534,2536,1900:00:00
2000-04-0337,881.303.60038,1237,1237,1900:00:00
2000-04-0437,251.121.20038,4236,2537,6900:00:00
2000-04-0534,751.061.00036,8833,8936,8100:00:00
2000-04-0636,811.342.80037,7534,5034,8800:00:00
2000-04-0736,941.094.40037,1236,6237,1200:00:00
2000-04-1036,06747.80037,2535,5637,1200:00:00
2000-04-1135,75850.50037,5035,0035,2500:00:00
2000-04-1237,751.488.40039,2535,5035,5600:00:00
2000-04-1337,312.093.20040,1237,2538,1200:00:00
2000-04-1434,121.450.20037,1234,1237,0000:00:00
2000-04-1735,751.496.10037,2533,6933,7200:00:00
2000-04-1835,941.270.00036,2535,0035,3800:00:00
2000-04-1935,38708.80036,5034,7535,7500:00:00
2000-04-2037,12863.70037,8835,7536,5600:00:00
2000-04-2437,12633.40037,2535,8736,7500:00:00
2000-04-2542,002.686.50042,0038,2538,2500:00:00
2000-04-2642,623.088.50045,3841,7541,9400:00:00
2000-04-2746,002.405.10046,5040,8841,3100:00:00
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 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters