|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 35,21 | 2.307.100 | 35,40 | 34,89 | 34,98 | 00:00:00 | | 2003-10-30 | 35,72 | 2.626.900 | 36,01 | 35,16 | 35,28 | 00:00:00 | | 2003-10-31 | 35,32 | 1.480.300 | 35,96 | 35,25 | 35,85 | 00:00:00 | | 2003-11-03 | 36,23 | 2.003.300 | 36,50 | 35,54 | 35,57 | 00:00:00 | | 2003-11-04 | 36,17 | 1.223.800 | 36,58 | 35,90 | 36,13 | 00:00:00 | | 2003-11-05 | 36,19 | 1.851.300 | 36,49 | 35,99 | 36,38 | 00:00:00 | | 2003-11-06 | 36,50 | 1.783.000 | 36,74 | 35,82 | 36,45 | 00:00:00 | | 2003-11-07 | 36,70 | 1.397.000 | 37,14 | 36,60 | 36,72 | 00:00:00 | | 2003-11-10 | 37,06 | 1.971.100 | 37,62 | 36,46 | 36,72 | 00:00:00 | | 2003-11-11 | 36,64 | 1.318.700 | 37,50 | 36,48 | 37,00 | 00:00:00 | | 2003-11-12 | 37,73 | 1.485.900 | 37,81 | 36,41 | 36,45 | 00:00:00 | | 2003-11-13 | 37,45 | 1.181.400 | 37,81 | 37,16 | 37,49 | 00:00:00 | | 2003-11-14 | 36,87 | 1.271.200 | 37,98 | 36,57 | 37,36 | 00:00:00 | | 2003-11-17 | 36,42 | 1.316.000 | 36,88 | 35,98 | 36,70 | 00:00:00 | | 2003-11-18 | 35,68 | 1.198.200 | 36,97 | 35,64 | 36,42 | 00:00:00 | | 2003-11-19 | 35,79 | 901.000 | 36,02 | 35,40 | 35,61 | 00:00:00 | | 2003-11-20 | 35,29 | 1.055.500 | 36,19 | 34,86 | 35,27 | 00:00:00 | | 2003-11-21 | 35,18 | 1.349.900 | 35,65 | 34,89 | 35,51 | 00:00:00 | | 2003-11-24 | 37,16 | 1.629.800 | 37,36 | 35,52 | 35,58 | 00:00:00 | | 2003-11-25 | 37,56 | 1.917.200 | 37,63 | 36,76 | 37,24 | 00:00:00 | | 2003-11-26 | 37,61 | 1.198.500 | 37,98 | 36,58 | 37,54 | 00:00:00 | | 2003-11-28 | 37,50 | 299.100 | 37,78 | 37,19 | 37,69 | 00:00:00 | | 2003-12-01 | 38,50 | 1.852.700 | 38,52 | 37,65 | 37,80 | 00:00:00 | | 2003-12-02 | 38,21 | 1.781.800 | 38,90 | 38,00 | 38,26 | 00:00:00 | | 2003-12-03 | 38,28 | 1.869.200 | 39,05 | 38,10 | 38,10 | 00:00:00 | | 2003-12-04 | 39,00 | 1.437.700 | 39,00 | 38,10 | 38,12 | 00:00:00 | | 2003-12-05 | 38,31 | 1.972.700 | 38,91 | 38,18 | 38,55 | 00:00:00 | | 2003-12-08 | 39,30 | 2.034.100 | 39,40 | 38,41 | 39,15 | 00:00:00 | | 2003-12-09 | 38,70 | 1.992.500 | 39,49 | 38,64 | 39,44 | 00:00:00 | | 2003-12-10 | 38,67 | 1.224.700 | 38,82 | 38,44 | 38,66 | 00:00:00 | | 2003-12-11 | 39,46 | 1.743.200 | 39,81 | 38,45 | 38,90 | 00:00:00 | | 2003-12-12 | 39,12 | 1.405.600 | 39,75 | 38,81 | 39,71 | 00:00:00 | | 2003-12-15 | 38,73 | 1.912.800 | 40,00 | 38,25 | 39,56 | 00:00:00 | | 2003-12-16 | 39,37 | 1.219.200 | 39,46 | 38,26 | 38,33 | 00:00:00 | | 2003-12-17 | 38,30 | 1.497.600 | 39,42 | 38,20 | 39,15 | 00:00:00 | | 2003-12-18 | 38,83 | 1.142.000 | 38,95 | 38,26 | 38,72 | 00:00:00 | | 2003-12-19 | 38,28 | 1.801.400 | 38,87 | 38,10 | 38,87 | 00:00:00 | | 2003-12-22 | 39,00 | 1.243.800 | 39,00 | 38,33 | 38,36 | 00:00:00 | | 2003-12-23 | 39,64 | 1.320.900 | 40,00 | 38,85 | 39,01 | 00:00:00 | | 2003-12-24 | 39,73 | 590.800 | 39,83 | 39,20 | 39,53 | 00:00:00 | | 2003-12-26 | 39,87 | 369.100 | 39,95 | 39,54 | 39,77 | 00:00:00 | | 2003-12-29 | 40,00 | 1.018.000 | 40,01 | 39,32 | 39,59 | 00:00:00 | | 2003-12-30 | 39,70 | 1.118.900 | 39,85 | 38,81 | 39,25 | 00:00:00 | | 2003-12-31 | 39,54 | 940.500 | 40,00 | 39,46 | 39,73 | 00:00:00 | | 2004-01-02 | 39,06 | 1.932.800 | 40,61 | 38,79 | 39,53 | 00:00:00 | | 2004-01-05 | 39,51 | 1.911.800 | 39,67 | 38,93 | 39,28 | 00:00:00 | | 2004-01-06 | 39,39 | 1.668.400 | 39,51 | 39,03 | 39,29 | 00:00:00 | | 2004-01-07 | 39,45 | 2.046.800 | 39,58 | 38,78 | 39,58 | 00:00:00 | | 2004-01-08 | 38,99 | 1.249.400 | 39,56 | 38,85 | 39,50 | 00:00:00 | | 2004-01-09 | 38,73 | 1.266.200 | 39,47 | 38,40 | 38,85 | 00:00:00 | | 2004-01-12 | 38,79 | 1.132.000 | 38,84 | 38,23 | 38,68 | 00:00:00 | | 2004-01-13 | 38,18 | 1.685.300 | 38,86 | 37,66 | 38,38 | 00:00:00 | | 2004-01-14 | 39,21 | 1.728.600 | 39,49 | 37,91 | 38,40 | 00:00:00 | | 2004-01-15 | 38,64 | 1.300.700 | 39,49 | 38,51 | 39,22 | 00:00:00 | | 2004-01-16 | 37,48 | 2.692.800 | 38,99 | 37,35 | 38,86 | 00:00:00 | | 2004-01-20 | 37,94 | 2.692.300 | 38,40 | 37,28 | 37,51 | 00:00:00 | | 2004-01-21 | 37,60 | 1.785.600 | 37,90 | 37,38 | 37,84 | 00:00:00 | | 2004-01-22 | 37,93 | 1.904.000 | 38,15 | 37,15 | 37,24 | 00:00:00 | | 2004-01-23 | 37,71 | 1.367.100 | 38,38 | 37,32 | 37,99 | 00:00:00 | | 2004-01-26 | 38,78 | 1.860.000 | 38,80 | 37,45 | 37,61 | 00:00:00 | | 2004-01-27 | 38,79 | 1.875.800 | 38,96 | 38,35 | 38,70 | 00:00:00 | | 2004-01-28 | 36,81 | 2.873.200 | 38,80 | 36,65 | 38,80 | 00:00:00 | | 2004-01-29 | 37,20 | 2.657.700 | 37,74 | 36,56 | 37,45 | 00:00:00 | | 2004-01-30 | 37,37 | 1.524.000 | 37,78 | 36,80 | 37,00 | 00:00:00 | | 2004-02-02 | 36,86 | 1.501.000 | 37,82 | 36,69 | 37,23 | 00:00:00 | | 2004-02-03 | 36,17 | 2.317.200 | 37,23 | 36,09 | 36,91 | 00:00:00 | | 2004-02-04 | 36,91 | 2.042.300 | 37,06 | 35,87 | 36,01 | 00:00:00 | | 2004-02-05 | 37,04 | 1.590.100 | 37,68 | 36,60 | 36,98 | 00:00:00 | | 2004-02-06 | 37,97 | 1.744.700 | 38,10 | 36,92 | 37,00 | 00:00:00 | | 2004-02-09 | 37,76 | 1.444.800 | 38,12 | 37,53 | 38,12 | 00:00:00 | | 2004-02-10 | 38,22 | 1.133.700 | 38,46 | 37,35 | 37,41 | 00:00:00 | | 2004-02-11 | 39,31 | 1.967.300 | 39,60 | 37,91 | 38,11 | 00:00:00 | | 2004-02-12 | 38,90 | 1.139.200 | 39,17 | 38,63 | 39,17 | 00:00:00 | | 2004-02-13 | 38,90 | 1.506.600 | 39,06 | 38,53 | 38,81 | 00:00:00 | | 2004-02-17 | 39,34 | 1.673.800 | 39,49 | 38,95 | 39,30 | 00:00:00 | | 2004-02-18 | 38,73 | 1.764.600 | 39,41 | 38,59 | 39,18 | 00:00:00 | | 2004-02-19 | 38,04 | 1.661.500 | 39,14 | 38,01 | 39,14 | 00:00:00 | | 2004-02-20 | 37,88 | 1.634.200 | 38,50 | 37,75 | 38,27 | 00:00:00 | | 2004-02-23 | 37,89 | 2.043.200 | 38,13 | 37,59 | 37,85 | 00:00:00 | | 2004-02-24 | 38,12 | 2.114.400 | 38,59 | 37,85 | 38,03 | 00:00:00 | | 2004-02-25 | 38,17 | 870.400 | 38,51 | 37,90 | 38,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
