|
 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 | | 2003-03-13 | 29,05 | 2.021.700 | 29,32 | 28,41 | 28,95 | 00:00:00 | | 2003-03-14 | 29,36 | 1.793.300 | 30,25 | 29,15 | 29,22 | 00:00:00 | | 2003-03-17 | 30,81 | 2.670.100 | 31,01 | 28,70 | 29,38 | 00:00:00 | | 2003-03-18 | 31,16 | 1.519.500 | 31,21 | 30,38 | 30,75 | 00:00:00 | | 2003-03-19 | 31,54 | 1.289.900 | 31,79 | 31,11 | 31,36 | 00:00:00 | | 2003-03-20 | 32,52 | 2.183.600 | 32,82 | 31,18 | 31,23 | 00:00:00 | | 2003-03-21 | 34,18 | 2.570.600 | 34,69 | 32,93 | 33,19 | 00:00:00 | | 2003-03-24 | 32,38 | 1.719.400 | 33,60 | 32,37 | 33,60 | 00:00:00 | | 2003-03-25 | 33,34 | 1.633.400 | 33,69 | 32,56 | 32,71 | 00:00:00 | | 2003-03-26 | 33,55 | 1.472.500 | 33,85 | 33,02 | 33,18 | 00:00:00 | | 2003-03-27 | 33,35 | 1.392.800 | 33,78 | 32,62 | 33,00 | 00:00:00 | | 2003-03-28 | 32,59 | 1.025.200 | 33,59 | 32,46 | 33,25 | 00:00:00 | | 2003-03-31 | 31,48 | 2.812.400 | 32,10 | 31,15 | 31,88 | 00:00:00 | | 2003-04-01 | 31,71 | 2.074.600 | 31,98 | 31,13 | 31,66 | 00:00:00 | | 2003-04-02 | 32,77 | 1.724.400 | 33,05 | 32,26 | 32,50 | 00:00:00 | | 2003-04-03 | 32,73 | 1.008.100 | 32,95 | 32,17 | 32,75 | 00:00:00 | | 2003-04-04 | 32,26 | 1.097.000 | 32,97 | 31,96 | 32,84 | 00:00:00 | | 2003-04-07 | 32,45 | 1.781.500 | 33,74 | 32,41 | 33,16 | 00:00:00 | | 2003-04-08 | 32,17 | 1.062.300 | 32,84 | 32,08 | 32,38 | 00:00:00 | | 2003-04-09 | 31,26 | 1.932.300 | 32,52 | 31,06 | 31,62 | 00:00:00 | | 2003-04-10 | 31,49 | 1.675.000 | 31,80 | 30,97 | 31,20 | 00:00:00 | | 2003-04-11 | 31,32 | 1.436.000 | 32,10 | 30,93 | 31,64 | 00:00:00 | | 2003-04-14 | 32,32 | 1.259.200 | 32,49 | 31,25 | 31,31 | 00:00:00 | | 2003-04-15 | 32,75 | 982.100 | 33,00 | 31,90 | 32,17 | 00:00:00 | | 2003-04-16 | 33,43 | 2.282.500 | 34,18 | 33,22 | 33,22 | 00:00:00 | | 2003-04-17 | 34,56 | 2.013.500 | 34,93 | 33,20 | 33,20 | 00:00:00 | | 2003-04-21 | 33,90 | 1.383.700 | 34,54 | 33,50 | 34,49 | 00:00:00 | | 2003-04-22 | 33,68 | 2.393.800 | 34,19 | 33,26 | 33,70 | 00:00:00 | | 2003-04-23 | 31,81 | 4.667.700 | 32,95 | 31,33 | 32,94 | 00:00:00 | | 2003-04-24 | 29,74 | 4.558.800 | 30,92 | 29,56 | 30,89 | 00:00:00 | | 2003-04-25 | 29,52 | 2.109.800 | 30,00 | 29,19 | 29,88 | 00:00:00 | | 2003-04-28 | 30,01 | 2.962.000 | 30,34 | 28,76 | 28,76 | 00:00:00 | | 2003-04-29 | 29,93 | 1.985.300 | 30,25 | 29,17 | 30,16 | 00:00:00 | | 2003-04-30 | 29,42 | 2.865.900 | 29,99 | 29,01 | 29,89 | 00:00:00 | | 2003-05-01 | 29,71 | 2.316.700 | 29,80 | 28,90 | 29,38 | 00:00:00 | | 2003-05-02 | 29,69 | 2.201.800 | 29,80 | 29,21 | 29,65 | 00:00:00 | | 2003-05-05 | 29,60 | 2.917.300 | 30,00 | 29,14 | 29,72 | 00:00:00 | | 2003-05-06 | 30,03 | 1.429.400 | 30,26 | 29,30 | 29,54 | 00:00:00 | | 2003-05-07 | 29,49 | 1.819.500 | 30,26 | 29,24 | 29,61 | 00:00:00 | | 2003-05-08 | 28,77 | 2.255.700 | 29,53 | 28,64 | 29,26 | 00:00:00 | | 2003-05-09 | 29,32 | 2.103.400 | 29,73 | 28,85 | 29,02 | 00:00:00 | | 2003-05-12 | 30,19 | 2.190.700 | 30,38 | 29,21 | 29,35 | 00:00:00 | | 2003-05-13 | 30,75 | 2.774.400 | 31,00 | 29,95 | 30,01 | 00:00:00 | | 2003-05-14 | 30,74 | 2.530.300 | 31,05 | 30,73 | 30,80 | 00:00:00 | | 2003-05-15 | 31,55 | 2.549.700 | 31,92 | 30,93 | 30,93 | 00:00:00 | | 2003-05-16 | 31,45 | 2.268.200 | 31,84 | 30,89 | 31,72 | 00:00:00 | | 2003-05-19 | 30,35 | 2.240.900 | 31,47 | 30,30 | 31,36 | 00:00:00 | | 2003-05-20 | 30,76 | 1.898.200 | 31,14 | 30,45 | 30,54 | 00:00:00 | | 2003-05-21 | 30,64 | 1.462.900 | 31,02 | 30,53 | 30,84 | 00:00:00 | | 2003-05-22 | 30,93 | 1.251.200 | 31,58 | 30,60 | 30,62 | 00:00:00 | | 2003-05-23 | 31,04 | 938.600 | 31,16 | 30,75 | 30,79 | 00:00:00 | | 2003-05-27 | 32,29 | 2.143.600 | 32,70 | 30,75 | 30,91 | 00:00:00 | | 2003-05-28 | 32,48 | 1.547.000 | 32,75 | 31,89 | 32,25 | 00:00:00 | | 2003-05-29 | 32,20 | 1.157.000 | 33,00 | 32,14 | 32,64 | 00:00:00 | | 2003-05-30 | 33,12 | 1.437.400 | 33,17 | 32,13 | 32,17 | 00:00:00 | | 2003-06-02 | 32,42 | 2.501.400 | 33,90 | 32,08 | 33,33 | 00:00:00 | | 2003-06-03 | 33,19 | 1.960.700 | 33,37 | 32,36 | 32,47 | 00:00:00 | | 2003-06-04 | 34,32 | 1.783.500 | 34,45 | 32,67 | 33,08 | 00:00:00 | | 2003-06-05 | 34,89 | 1.961.700 | 35,09 | 34,23 | 34,24 | 00:00:00 | | 2003-06-06 | 35,08 | 2.592.900 | 36,55 | 34,90 | 35,65 | 00:00:00 | | 2003-06-09 | 34,44 | 2.147.500 | 35,57 | 34,11 | 35,21 | 00:00:00 | | 2003-06-10 | 34,98 | 2.124.500 | 35,13 | 34,14 | 34,82 | 00:00:00 | | 2003-06-11 | 36,33 | 2.878.500 | 36,39 | 34,46 | 35,20 | 00:00:00 | | 2003-06-12 | 36,54 | 2.108.800 | 36,67 | 35,98 | 36,31 | 00:00:00 | | 2003-06-13 | 36,50 | 3.567.200 | 37,17 | 36,40 | 36,61 | 00:00:00 | | 2003-06-16 | 37,03 | 2.884.200 | 37,32 | 36,46 | 36,61 | 00:00:00 | | 2003-06-17 | 36,70 | 1.760.100 | 37,51 | 36,15 | 37,26 | 00:00:00 | | 2003-06-18 | 36,74 | 2.370.800 | 36,82 | 35,43 | 36,55 | 00:00:00 | | 2003-06-19 | 35,91 | 2.093.800 | 36,74 | 35,69 | 36,58 | 00:00:00 | | 2003-06-20 | 37,05 | 2.408.000 | 37,11 | 35,91 | 36,39 | 00:00:00 | | 2003-06-23 | 35,89 | 2.177.900 | 36,92 | 35,22 | 36,91 | 00:00:00 | | 2003-06-24 | 35,93 | 1.269.000 | 36,35 | 35,50 | 35,80 | 00:00:00 | | 2003-06-25 | 35,52 | 1.562.100 | 36,55 | 35,32 | 35,85 | 00:00:00 | | 2003-06-26 | 35,96 | 1.723.300 | 36,11 | 35,12 | 35,12 | 00:00:00 | | 2003-06-27 | 34,98 | 2.098.800 | 35,95 | 34,70 | 35,86 | 00:00:00 | | 2003-06-30 | 35,66 | 1.840.400 | 36,04 | 35,01 | 35,02 | 00:00:00 | | 2003-07-01 | 36,23 | 2.358.100 | 36,91 | 35,30 | 35,87 | 00:00:00 | | 2003-07-02 | 36,34 | 2.144.700 | 36,95 | 36,00 | 36,15 | 00:00:00 | | 2003-07-03 | 35,93 | 926.700 | 36,62 | 35,73 | 36,26 | 00:00:00 | | 2003-07-07 | 36,40 | 1.476.900 | 36,64 | 35,88 | 36,00 | 00:00:00 | | 2003-07-08 | 37,36 | 1.607.100 | 37,42 | 36,40 | 36,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
