|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 29,96 | 1.773.900 | 30,46 | 29,79 | 29,80 | 00:00:00 | | 2002-11-15 | 31,96 | 2.943.100 | 32,39 | 29,99 | 30,00 | 00:00:00 | | 2002-11-18 | 31,93 | 1.833.800 | 32,70 | 31,65 | 32,29 | 00:00:00 | | 2002-11-19 | 31,26 | 1.936.900 | 31,98 | 30,69 | 31,38 | 00:00:00 | | 2002-11-20 | 32,85 | 3.183.200 | 32,97 | 30,79 | 31,28 | 00:00:00 | | 2002-11-21 | 35,04 | 3.034.700 | 35,04 | 32,80 | 33,01 | 00:00:00 | | 2002-11-22 | 34,70 | 1.759.300 | 35,09 | 34,21 | 34,55 | 00:00:00 | | 2002-11-25 | 34,33 | 1.809.800 | 34,83 | 33,59 | 34,72 | 00:00:00 | | 2002-11-26 | 32,77 | 1.747.400 | 34,14 | 32,72 | 33,86 | 00:00:00 | | 2002-11-27 | 34,14 | 2.242.000 | 34,63 | 33,05 | 33,05 | 00:00:00 | | 2002-11-29 | 33,92 | 551.000 | 34,47 | 33,85 | 34,26 | 00:00:00 | | 2002-12-02 | 34,37 | 1.512.700 | 35,35 | 34,19 | 34,55 | 00:00:00 | | 2002-12-03 | 34,21 | 1.210.900 | 34,57 | 33,59 | 34,22 | 00:00:00 | | 2002-12-04 | 34,38 | 1.364.100 | 34,88 | 33,83 | 34,40 | 00:00:00 | | 2002-12-05 | 33,61 | 1.433.500 | 34,80 | 33,11 | 34,72 | 00:00:00 | | 2002-12-06 | 33,99 | 1.470.900 | 34,72 | 32,80 | 33,38 | 00:00:00 | | 2002-12-09 | 32,63 | 1.474.200 | 34,00 | 32,63 | 33,97 | 00:00:00 | | 2002-12-10 | 33,86 | 1.379.800 | 34,08 | 32,90 | 32,92 | 00:00:00 | | 2002-12-11 | 33,46 | 1.603.300 | 33,77 | 33,04 | 33,23 | 00:00:00 | | 2002-12-12 | 33,38 | 1.475.200 | 33,67 | 32,57 | 33,56 | 00:00:00 | | 2002-12-13 | 32,42 | 1.601.000 | 33,38 | 32,20 | 33,34 | 00:00:00 | | 2002-12-16 | 33,48 | 1.464.700 | 33,70 | 32,33 | 32,34 | 00:00:00 | | 2002-12-17 | 33,26 | 1.892.100 | 33,76 | 32,88 | 33,32 | 00:00:00 | | 2002-12-18 | 32,17 | 1.672.500 | 33,31 | 31,83 | 33,30 | 00:00:00 | | 2002-12-19 | 32,35 | 1.626.300 | 33,15 | 31,87 | 31,89 | 00:00:00 | | 2002-12-20 | 33,54 | 2.780.500 | 33,75 | 31,77 | 32,62 | 00:00:00 | | 2002-12-23 | 33,88 | 1.127.400 | 34,03 | 33,05 | 33,35 | 00:00:00 | | 2002-12-24 | 34,10 | 377.900 | 34,25 | 33,59 | 33,65 | 00:00:00 | | 2002-12-26 | 34,17 | 958.100 | 34,98 | 33,99 | 34,04 | 00:00:00 | | 2002-12-27 | 34,00 | 936.400 | 34,37 | 33,85 | 34,18 | 00:00:00 | | 2002-12-30 | 34,00 | 953.300 | 34,99 | 33,53 | 33,81 | 00:00:00 | | 2002-12-31 | 33,95 | 1.406.900 | 34,22 | 33,69 | 33,93 | 00:00:00 | | 2003-01-02 | 35,63 | 1.550.000 | 35,65 | 33,60 | 33,97 | 00:00:00 | | 2003-01-03 | 35,09 | 1.638.200 | 35,50 | 34,60 | 35,45 | 00:00:00 | | 2003-01-06 | 35,85 | 1.445.100 | 36,03 | 35,10 | 35,13 | 00:00:00 | | 2003-01-07 | 35,18 | 1.841.500 | 35,88 | 34,65 | 35,88 | 00:00:00 | | 2003-01-08 | 34,17 | 1.585.200 | 35,19 | 33,83 | 35,14 | 00:00:00 | | 2003-01-09 | 34,64 | 1.553.700 | 35,49 | 34,32 | 34,58 | 00:00:00 | | 2003-01-10 | 35,60 | 1.602.300 | 36,10 | 34,00 | 34,29 | 00:00:00 | | 2003-01-13 | 35,51 | 953.200 | 36,21 | 35,10 | 35,80 | 00:00:00 | | 2003-01-14 | 35,36 | 1.713.800 | 36,25 | 35,00 | 35,31 | 00:00:00 | | 2003-01-15 | 33,91 | 1.888.000 | 35,22 | 33,69 | 35,14 | 00:00:00 | | 2003-01-16 | 33,37 | 1.585.600 | 34,16 | 33,27 | 34,11 | 00:00:00 | | 2003-01-17 | 32,23 | 1.642.500 | 33,25 | 31,97 | 33,24 | 00:00:00 | | 2003-01-21 | 32,76 | 2.012.500 | 33,84 | 32,41 | 32,95 | 00:00:00 | | 2003-01-22 | 32,13 | 1.520.000 | 32,95 | 31,95 | 32,49 | 00:00:00 | | 2003-01-23 | 32,68 | 1.344.700 | 33,00 | 32,13 | 32,25 | 00:00:00 | | 2003-01-24 | 32,24 | 1.705.600 | 32,65 | 31,55 | 32,55 | 00:00:00 | | 2003-01-27 | 31,99 | 1.460.200 | 32,87 | 31,85 | 32,02 | 00:00:00 | | 2003-01-28 | 32,62 | 1.632.500 | 33,00 | 32,04 | 32,65 | 00:00:00 | | 2003-01-29 | 32,87 | 2.070.700 | 32,87 | 31,75 | 32,52 | 00:00:00 | | 2003-01-30 | 30,71 | 2.876.700 | 32,65 | 30,56 | 32,63 | 00:00:00 | | 2003-01-31 | 31,17 | 1.731.000 | 31,66 | 30,09 | 30,50 | 00:00:00 | | 2003-02-03 | 31,38 | 1.253.700 | 31,89 | 31,13 | 31,39 | 00:00:00 | | 2003-02-04 | 31,02 | 1.680.900 | 31,33 | 30,75 | 31,11 | 00:00:00 | | 2003-02-05 | 31,14 | 1.915.100 | 32,05 | 31,00 | 31,01 | 00:00:00 | | 2003-02-06 | 31,34 | 1.349.100 | 31,80 | 30,80 | 30,82 | 00:00:00 | | 2003-02-07 | 31,28 | 1.715.900 | 31,89 | 30,97 | 31,41 | 00:00:00 | | 2003-02-10 | 30,94 | 1.636.500 | 31,46 | 30,20 | 31,27 | 00:00:00 | | 2003-02-11 | 30,99 | 1.418.500 | 31,35 | 30,67 | 30,94 | 00:00:00 | | 2003-02-12 | 30,27 | 1.829.700 | 31,19 | 30,09 | 31,00 | 00:00:00 | | 2003-02-13 | 29,65 | 1.570.600 | 30,37 | 29,03 | 30,30 | 00:00:00 | | 2003-02-14 | 31,00 | 1.766.600 | 31,01 | 29,68 | 29,90 | 00:00:00 | | 2003-02-18 | 32,15 | 1.616.700 | 32,20 | 31,01 | 31,05 | 00:00:00 | | 2003-02-19 | 32,31 | 2.099.700 | 32,69 | 31,72 | 32,12 | 00:00:00 | | 2003-02-20 | 31,41 | 1.653.200 | 32,81 | 31,34 | 32,55 | 00:00:00 | | 2003-02-21 | 32,00 | 1.774.900 | 32,52 | 30,80 | 31,47 | 00:00:00 | | 2003-02-24 | 31,05 | 1.374.800 | 32,00 | 30,63 | 31,84 | 00:00:00 | | 2003-02-25 | 31,33 | 1.318.900 | 31,57 | 30,10 | 30,70 | 00:00:00 | | 2003-02-26 | 30,52 | 1.161.200 | 31,48 | 30,45 | 31,25 | 00:00:00 | | 2003-02-27 | 31,08 | 1.021.000 | 31,50 | 30,39 | 30,43 | 00:00:00 | | 2003-02-28 | 31,90 | 1.403.500 | 32,27 | 31,07 | 31,09 | 00:00:00 | | 2003-03-03 | 31,41 | 1.450.300 | 32,66 | 31,22 | 32,02 | 00:00:00 | | 2003-03-04 | 30,92 | 909.900 | 31,67 | 30,75 | 31,45 | 00:00:00 | | 2003-03-05 | 30,92 | 1.374.900 | 31,26 | 30,36 | 30,99 | 00:00:00 | | 2003-03-06 | 30,50 | 1.228.200 | 30,65 | 29,72 | 30,58 | 00:00:00 | | 2003-03-07 | 30,33 | 1.500.700 | 30,96 | 29,78 | 30,12 | 00:00:00 | | 2003-03-10 | 29,00 | 1.532.000 | 30,27 | 28,81 | 29,86 | 00:00:00 | | 2003-03-11 | 27,57 | 2.857.900 | 28,69 | 27,49 | 28,05 | 00:00:00 | | 2003-03-12 | 28,07 | 2.254.300 | 28,35 | 27,23 | 27,25 | 00:00:00 | | 2003-03-13 | 29,05 | 2.021.700 | 29,32 | 28,41 | 28,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
