|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 37,36 | 1.607.100 | 37,42 | 36,40 | 36,40 | 00:00:00 | | 2003-07-09 | 36,92 | 1.294.800 | 37,64 | 36,73 | 37,30 | 00:00:00 | | 2003-07-10 | 36,18 | 1.139.800 | 37,19 | 35,90 | 36,82 | 00:00:00 | | 2003-07-11 | 36,70 | 885.700 | 37,31 | 36,17 | 36,21 | 00:00:00 | | 2003-07-14 | 37,39 | 1.865.300 | 38,88 | 37,03 | 37,15 | 00:00:00 | | 2003-07-15 | 37,76 | 1.255.400 | 38,24 | 37,32 | 38,08 | 00:00:00 | | 2003-07-16 | 38,24 | 1.306.900 | 38,25 | 37,26 | 37,75 | 00:00:00 | | 2003-07-17 | 37,15 | 2.245.600 | 38,25 | 36,72 | 37,84 | 00:00:00 | | 2003-07-18 | 37,44 | 1.295.300 | 37,77 | 36,48 | 37,42 | 00:00:00 | | 2003-07-21 | 36,88 | 1.125.500 | 37,38 | 36,30 | 37,29 | 00:00:00 | | 2003-07-22 | 37,61 | 1.682.900 | 37,80 | 36,29 | 37,25 | 00:00:00 | | 2003-07-23 | 38,90 | 3.718.200 | 39,79 | 37,73 | 37,80 | 00:00:00 | | 2003-07-24 | 38,35 | 1.961.200 | 39,94 | 38,25 | 39,23 | 00:00:00 | | 2003-07-25 | 38,83 | 1.806.700 | 38,99 | 37,58 | 38,40 | 00:00:00 | | 2003-07-28 | 38,87 | 1.265.200 | 39,10 | 38,38 | 38,89 | 00:00:00 | | 2003-07-29 | 38,96 | 1.617.500 | 39,25 | 37,81 | 39,00 | 00:00:00 | | 2003-07-30 | 38,32 | 1.225.500 | 39,08 | 38,05 | 38,99 | 00:00:00 | | 2003-07-31 | 39,07 | 2.061.900 | 40,01 | 38,35 | 38,58 | 00:00:00 | | 2003-08-01 | 38,45 | 1.741.100 | 39,41 | 37,97 | 38,96 | 00:00:00 | | 2003-08-04 | 38,81 | 2.147.200 | 39,27 | 37,55 | 38,44 | 00:00:00 | | 2003-08-05 | 38,50 | 1.988.100 | 39,24 | 37,91 | 39,05 | 00:00:00 | | 2003-08-06 | 37,60 | 1.829.900 | 38,63 | 37,51 | 38,28 | 00:00:00 | | 2003-08-07 | 37,17 | 1.659.900 | 37,70 | 36,82 | 37,50 | 00:00:00 | | 2003-08-08 | 37,15 | 1.384.200 | 37,64 | 36,64 | 37,58 | 00:00:00 | | 2003-08-11 | 37,57 | 843.000 | 37,79 | 36,95 | 37,15 | 00:00:00 | | 2003-08-12 | 38,00 | 1.177.700 | 38,11 | 37,22 | 37,70 | 00:00:00 | | 2003-08-13 | 38,01 | 1.126.200 | 38,40 | 37,54 | 38,09 | 00:00:00 | | 2003-08-14 | 38,61 | 1.135.100 | 39,19 | 37,87 | 37,97 | 00:00:00 | | 2003-08-15 | 38,69 | 592.200 | 38,85 | 36,00 | 38,57 | 00:00:00 | | 2003-08-18 | 39,29 | 1.155.500 | 39,84 | 38,82 | 38,84 | 00:00:00 | | 2003-08-19 | 39,67 | 1.638.700 | 39,87 | 38,54 | 39,08 | 00:00:00 | | 2003-08-20 | 40,20 | 2.474.300 | 40,53 | 39,43 | 39,45 | 00:00:00 | | 2003-08-21 | 40,05 | 2.331.900 | 40,70 | 40,01 | 40,50 | 00:00:00 | | 2003-08-22 | 39,51 | 1.675.900 | 40,77 | 39,36 | 40,14 | 00:00:00 | | 2003-08-25 | 39,61 | 813.500 | 39,99 | 39,26 | 39,35 | 00:00:00 | | 2003-08-26 | 39,63 | 1.823.100 | 39,74 | 38,09 | 39,49 | 00:00:00 | | 2003-08-27 | 39,23 | 1.124.900 | 39,73 | 38,82 | 39,69 | 00:00:00 | | 2003-08-28 | 38,99 | 1.282.100 | 39,30 | 38,21 | 39,16 | 00:00:00 | | 2003-08-29 | 38,81 | 1.343.600 | 39,00 | 38,31 | 38,80 | 00:00:00 | | 2003-09-02 | 39,33 | 1.577.200 | 39,45 | 38,59 | 38,78 | 00:00:00 | | 2003-09-03 | 39,07 | 1.639.100 | 39,87 | 38,94 | 39,60 | 00:00:00 | | 2003-09-04 | 39,23 | 848.000 | 39,70 | 38,94 | 39,24 | 00:00:00 | | 2003-09-05 | 38,39 | 1.897.800 | 39,32 | 37,71 | 39,32 | 00:00:00 | | 2003-09-08 | 38,68 | 1.045.700 | 39,06 | 38,15 | 38,22 | 00:00:00 | | 2003-09-09 | 38,15 | 1.560.900 | 38,60 | 37,86 | 38,52 | 00:00:00 | | 2003-09-10 | 37,27 | 1.718.200 | 38,11 | 36,91 | 38,01 | 00:00:00 | | 2003-09-11 | 37,26 | 1.621.400 | 37,66 | 36,90 | 37,32 | 00:00:00 | | 2003-09-12 | 37,51 | 1.179.600 | 37,56 | 36,73 | 37,30 | 00:00:00 | | 2003-09-15 | 36,75 | 1.204.700 | 37,56 | 36,64 | 37,55 | 00:00:00 | | 2003-09-16 | 37,17 | 2.173.400 | 37,40 | 36,64 | 36,77 | 00:00:00 | | 2003-09-17 | 36,97 | 1.226.600 | 37,54 | 36,65 | 37,10 | 00:00:00 | | 2003-09-18 | 37,82 | 1.869.200 | 38,34 | 36,78 | 37,04 | 00:00:00 | | 2003-09-19 | 38,17 | 2.572.600 | 39,10 | 36,43 | 37,67 | 00:00:00 | | 2003-09-22 | 38,11 | 1.386.900 | 38,49 | 37,87 | 38,09 | 00:00:00 | | 2003-09-23 | 38,74 | 1.658.200 | 39,01 | 38,00 | 38,03 | 00:00:00 | | 2003-09-24 | 37,83 | 1.414.800 | 39,14 | 37,81 | 38,54 | 00:00:00 | | 2003-09-25 | 36,67 | 1.620.700 | 37,45 | 36,49 | 37,32 | 00:00:00 | | 2003-09-26 | 36,51 | 1.618.800 | 37,26 | 35,97 | 36,71 | 00:00:00 | | 2003-09-29 | 37,21 | 1.454.900 | 37,43 | 36,20 | 36,33 | 00:00:00 | | 2003-09-30 | 36,29 | 1.456.900 | 37,20 | 36,04 | 37,11 | 00:00:00 | | 2003-10-01 | 37,66 | 1.416.000 | 37,93 | 36,32 | 36,48 | 00:00:00 | | 2003-10-02 | 37,37 | 1.387.100 | 37,87 | 37,08 | 37,64 | 00:00:00 | | 2003-10-03 | 38,42 | 1.781.900 | 39,17 | 37,82 | 38,12 | 00:00:00 | | 2003-10-06 | 38,40 | 1.253.500 | 39,12 | 38,31 | 38,41 | 00:00:00 | | 2003-10-07 | 38,38 | 1.363.800 | 38,55 | 37,95 | 38,30 | 00:00:00 | | 2003-10-08 | 37,01 | 2.866.500 | 38,76 | 36,72 | 38,55 | 00:00:00 | | 2003-10-09 | 37,52 | 1.569.500 | 38,03 | 37,15 | 37,50 | 00:00:00 | | 2003-10-10 | 38,30 | 1.533.100 | 38,40 | 37,46 | 37,59 | 00:00:00 | | 2003-10-13 | 38,42 | 1.174.300 | 38,93 | 38,10 | 38,45 | 00:00:00 | | 2003-10-14 | 38,36 | 783.000 | 38,58 | 37,84 | 38,06 | 00:00:00 | | 2003-10-15 | 38,43 | 861.600 | 38,89 | 38,10 | 38,54 | 00:00:00 | | 2003-10-16 | 37,61 | 1.543.200 | 38,55 | 37,48 | 38,30 | 00:00:00 | | 2003-10-17 | 36,71 | 1.391.200 | 37,97 | 36,40 | 37,92 | 00:00:00 | | 2003-10-20 | 35,85 | 1.750.700 | 36,62 | 35,79 | 36,51 | 00:00:00 | | 2003-10-21 | 35,98 | 2.139.000 | 36,63 | 35,78 | 36,53 | 00:00:00 | | 2003-10-22 | 34,68 | 6.193.600 | 35,00 | 32,87 | 34,82 | 00:00:00 | | 2003-10-23 | 34,48 | 3.576.600 | 35,36 | 34,24 | 35,29 | 00:00:00 | | 2003-10-24 | 33,92 | 2.393.800 | 34,14 | 33,56 | 34,00 | 00:00:00 | | 2003-10-27 | 33,81 | 2.740.800 | 34,16 | 33,10 | 34,11 | 00:00:00 | | 2003-10-28 | 34,86 | 2.397.400 | 34,97 | 33,91 | 33,93 | 00:00:00 | | 2003-10-29 | 35,21 | 2.307.100 | 35,40 | 34,89 | 34,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
