|
 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 | | 2004-02-25 | 38,17 | 870.400 | 38,51 | 37,90 | 38,22 | 00:00:00 | | 2004-02-26 | 38,40 | 991.600 | 38,82 | 38,03 | 38,08 | 00:00:00 | | 2004-02-27 | 38,56 | 1.231.500 | 38,85 | 37,91 | 38,20 | 00:00:00 | | 2004-03-01 | 39,08 | 1.140.800 | 39,19 | 38,17 | 38,80 | 00:00:00 | | 2004-03-02 | 38,68 | 2.527.600 | 39,35 | 38,37 | 39,09 | 00:00:00 | | 2004-03-03 | 38,45 | 2.345.500 | 38,62 | 38,28 | 38,53 | 00:00:00 | | 2004-03-04 | 38,50 | 1.670.700 | 38,56 | 38,06 | 38,13 | 00:00:00 | | 2004-03-05 | 38,29 | 1.675.500 | 38,57 | 38,07 | 38,41 | 00:00:00 | | 2004-03-08 | 37,94 | 1.483.100 | 38,52 | 37,78 | 38,50 | 00:00:00 | | 2004-03-09 | 38,10 | 1.407.700 | 38,29 | 37,79 | 37,86 | 00:00:00 | | 2004-03-10 | 37,60 | 1.825.700 | 38,34 | 37,60 | 37,86 | 00:00:00 | | 2004-03-11 | 36,68 | 2.760.000 | 38,05 | 36,54 | 37,60 | 00:00:00 | | 2004-03-12 | 36,94 | 2.068.200 | 37,20 | 36,66 | 36,94 | 00:00:00 | | 2004-03-15 | 35,92 | 1.367.900 | 36,89 | 35,92 | 36,69 | 00:00:00 | | 2004-03-16 | 36,51 | 1.992.400 | 36,61 | 36,17 | 36,46 | 00:00:00 | | 2004-03-17 | 37,22 | 1.266.000 | 37,31 | 36,60 | 37,26 | 00:00:00 | | 2004-03-18 | 36,82 | 1.038.800 | 37,42 | 36,79 | 36,98 | 00:00:00 | | 2004-03-19 | 36,37 | 1.351.200 | 37,14 | 36,22 | 36,74 | 00:00:00 | | 2004-03-22 | 36,20 | 1.199.300 | 36,30 | 35,53 | 36,17 | 00:00:00 | | 2004-03-23 | 35,99 | 1.083.500 | 36,59 | 35,96 | 36,43 | 00:00:00 | | 2004-03-24 | 36,29 | 1.554.600 | 36,65 | 35,60 | 35,99 | 00:00:00 | | 2004-03-25 | 36,40 | 1.306.000 | 36,67 | 36,21 | 36,43 | 00:00:00 | | 2004-03-26 | 35,50 | 1.553.300 | 36,30 | 35,40 | 36,13 | 00:00:00 | | 2004-03-29 | 35,56 | 1.946.100 | 36,15 | 35,47 | 35,72 | 00:00:00 | | 2004-03-30 | 35,76 | 1.917.700 | 35,95 | 35,43 | 35,64 | 00:00:00 | | 2004-03-31 | 35,77 | 1.893.000 | 36,12 | 35,02 | 36,12 | 00:00:00 | | 2004-04-01 | 35,58 | 1.814.300 | 36,03 | 35,46 | 35,56 | 00:00:00 | | 2004-04-02 | 35,11 | 2.781.200 | 36,49 | 34,91 | 35,59 | 00:00:00 | | 2004-04-05 | 35,07 | 2.761.500 | 35,43 | 34,47 | 34,96 | 00:00:00 | | 2004-04-06 | 34,80 | 2.163.500 | 35,03 | 34,54 | 34,65 | 00:00:00 | | 2004-04-07 | 34,33 | 2.730.400 | 34,86 | 34,26 | 34,27 | 00:00:00 | | 2004-04-08 | 34,26 | 2.268.500 | 34,90 | 34,13 | 34,56 | 00:00:00 | | 2004-04-12 | 34,67 | 948.500 | 34,68 | 34,25 | 34,35 | 00:00:00 | | 2004-04-13 | 34,66 | 2.765.300 | 35,10 | 34,52 | 34,80 | 00:00:00 | | 2004-04-14 | 34,62 | 1.848.200 | 34,93 | 34,33 | 34,62 | 00:00:00 | | 2004-04-15 | 34,55 | 2.395.700 | 34,81 | 34,27 | 34,71 | 00:00:00 | | 2004-04-16 | 34,35 | 1.743.800 | 34,76 | 34,10 | 34,76 | 00:00:00 | | 2004-04-19 | 35,16 | 2.629.300 | 35,22 | 34,26 | 34,51 | 00:00:00 | | 2004-04-20 | 34,62 | 2.247.000 | 35,62 | 34,62 | 35,10 | 00:00:00 | | 2004-04-21 | 35,06 | 3.081.900 | 35,26 | 34,13 | 34,50 | 00:00:00 | | 2004-04-22 | 40,85 | 11.764.700 | 41,00 | 36,95 | 37,40 | 00:00:00 | | 2004-04-23 | 38,92 | 5.472.100 | 39,95 | 38,59 | 39,50 | 00:00:00 | | 2004-04-26 | 37,85 | 2.630.100 | 39,10 | 37,77 | 38,92 | 00:00:00 | | 2004-04-27 | 37,97 | 2.791.700 | 38,45 | 37,63 | 38,00 | 00:00:00 | | 2004-04-28 | 37,40 | 2.477.200 | 38,35 | 37,11 | 37,96 | 00:00:00 | | 2004-04-29 | 36,72 | 1.771.800 | 37,52 | 36,54 | 37,41 | 00:00:00 | | 2004-04-30 | 36,63 | 1.872.500 | 37,20 | 36,50 | 36,95 | 00:00:00 | | 2004-05-03 | 37,10 | 1.717.900 | 37,28 | 36,47 | 36,64 | 00:00:00 | | 2004-05-04 | 36,64 | 1.383.300 | 37,14 | 36,35 | 36,75 | 00:00:00 | | 2004-05-05 | 36,78 | 1.602.200 | 37,42 | 36,44 | 36,69 | 00:00:00 | | 2004-05-06 | 36,19 | 1.577.900 | 36,83 | 35,86 | 36,37 | 00:00:00 | | 2004-05-07 | 36,04 | 2.219.000 | 36,72 | 35,78 | 36,12 | 00:00:00 | | 2004-05-10 | 36,34 | 2.004.400 | 36,69 | 35,76 | 36,02 | 00:00:00 | | 2004-05-11 | 37,30 | 2.658.400 | 37,36 | 36,23 | 36,61 | 00:00:00 | | 2004-05-12 | 37,43 | 2.293.900 | 37,61 | 36,76 | 36,98 | 00:00:00 | | 2004-05-13 | 37,62 | 2.529.700 | 38,19 | 37,25 | 37,50 | 00:00:00 | | 2004-05-14 | 37,27 | 1.807.500 | 38,00 | 37,00 | 37,49 | 00:00:00 | | 2004-05-17 | 36,85 | 1.855.000 | 37,44 | 36,50 | 37,04 | 00:00:00 | | 2004-05-18 | 36,94 | 2.395.400 | 37,51 | 36,87 | 37,11 | 00:00:00 | | 2004-05-19 | 37,13 | 2.283.200 | 37,58 | 37,03 | 37,19 | 00:00:00 | | 2004-05-20 | 36,45 | 2.312.700 | 37,02 | 36,30 | 36,95 | 00:00:00 | | 2004-05-21 | 36,86 | 1.470.100 | 36,96 | 36,27 | 36,79 | 00:00:00 | | 2004-05-24 | 37,15 | 1.192.100 | 37,32 | 36,71 | 37,00 | 00:00:00 | | 2004-05-25 | 37,63 | 1.779.100 | 37,63 | 36,76 | 37,19 | 00:00:00 | | 2004-05-26 | 37,40 | 1.748.700 | 37,64 | 37,06 | 37,48 | 00:00:00 | | 2004-05-27 | 37,77 | 933.000 | 37,95 | 37,51 | 37,59 | 00:00:00 | | 2004-05-28 | 37,73 | 1.014.900 | 37,98 | 37,42 | 37,72 | 00:00:00 | | 2004-06-01 | 37,05 | 2.122.100 | 37,84 | 36,61 | 37,78 | 00:00:00 | | 2004-06-02 | 36,85 | 1.146.600 | 37,21 | 36,66 | 37,14 | 00:00:00 | | 2004-06-03 | 36,54 | 800.500 | 37,06 | 36,48 | 36,75 | 00:00:00 | | 2004-06-04 | 36,82 | 1.090.000 | 37,35 | 36,71 | 36,80 | 00:00:00 | | 2004-06-07 | 37,62 | 930.400 | 37,72 | 36,72 | 36,96 | 00:00:00 | | 2004-06-08 | 37,72 | 849.400 | 37,74 | 37,42 | 37,50 | 00:00:00 | | 2004-06-09 | 37,43 | 1.002.400 | 37,77 | 37,31 | 37,45 | 00:00:00 | | 2004-06-10 | 37,58 | 918.300 | 37,80 | 37,36 | 37,53 | 00:00:00 | | 2004-06-14 | 37,12 | 877.500 | 37,63 | 37,00 | 37,60 | 00:00:00 | | 2004-06-15 | 37,82 | 1.163.700 | 38,21 | 37,10 | 37,49 | 00:00:00 | | 2004-06-16 | 37,83 | 1.062.700 | 38,02 | 37,62 | 37,93 | 00:00:00 | | 2004-06-17 | 37,99 | 1.000.100 | 38,09 | 37,30 | 38,09 | 00:00:00 | | 2004-06-18 | 38,28 | 1.967.500 | 38,54 | 37,40 | 37,82 | 00:00:00 | | 2004-06-21 | 38,42 | 1.246.100 | 38,68 | 38,25 | 38,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
