|
 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 | | 2004-06-21 | 38,42 | 1.246.100 | 38,68 | 38,25 | 38,46 | 00:00:00 | | 2004-06-22 | 38,66 | 1.451.800 | 38,83 | 38,11 | 38,50 | 00:00:00 | | 2004-06-23 | 38,60 | 1.336.900 | 38,71 | 37,94 | 38,71 | 00:00:00 | | 2004-06-24 | 39,16 | 1.345.900 | 39,40 | 38,44 | 38,64 | 00:00:00 | | 2004-06-25 | 39,05 | 1.514.100 | 39,37 | 38,72 | 39,33 | 00:00:00 | | 2004-06-28 | 38,88 | 1.963.600 | 39,69 | 38,74 | 39,05 | 00:00:00 | | 2004-06-29 | 39,09 | 1.065.500 | 39,40 | 38,70 | 38,72 | 00:00:00 | | 2004-06-30 | 38,89 | 1.637.700 | 39,13 | 38,27 | 38,99 | 00:00:00 | | 2004-07-01 | 37,88 | 1.258.900 | 39,05 | 37,87 | 38,70 | 00:00:00 | | 2004-07-02 | 37,73 | 1.368.300 | 38,15 | 37,50 | 37,80 | 00:00:00 | | 2004-07-06 | 37,49 | 1.162.200 | 38,06 | 37,48 | 37,80 | 00:00:00 | | 2004-07-07 | 37,35 | 1.822.100 | 38,08 | 37,21 | 37,59 | 00:00:00 | | 2004-07-08 | 36,70 | 1.046.900 | 37,46 | 36,68 | 37,27 | 00:00:00 | | 2004-07-09 | 37,26 | 1.052.200 | 37,32 | 36,42 | 36,75 | 00:00:00 | | 2004-07-12 | 37,13 | 978.300 | 37,30 | 36,60 | 36,82 | 00:00:00 | | 2004-07-13 | 36,17 | 1.566.300 | 37,22 | 36,16 | 36,91 | 00:00:00 | | 2004-07-14 | 35,85 | 1.579.200 | 36,17 | 35,71 | 36,14 | 00:00:00 | | 2004-07-15 | 35,80 | 1.285.500 | 36,22 | 35,67 | 36,12 | 00:00:00 | | 2004-07-16 | 36,01 | 1.627.400 | 36,38 | 35,80 | 36,00 | 00:00:00 | | 2004-07-19 | 36,18 | 1.201.400 | 36,73 | 35,79 | 36,30 | 00:00:00 | | 2004-07-20 | 36,86 | 964.200 | 36,86 | 35,99 | 36,37 | 00:00:00 | | 2004-07-21 | 35,79 | 1.315.200 | 36,87 | 35,79 | 36,74 | 00:00:00 | | 2004-07-22 | 34,50 | 4.149.300 | 35,82 | 33,71 | 35,75 | 00:00:00 | | 2004-07-23 | 33,97 | 1.562.300 | 34,51 | 33,84 | 34,40 | 00:00:00 | | 2004-07-26 | 33,97 | 1.492.200 | 34,27 | 33,07 | 34,02 | 00:00:00 | | 2004-07-27 | 34,39 | 1.175.100 | 34,58 | 33,97 | 34,05 | 00:00:00 | | 2004-07-28 | 34,24 | 1.482.000 | 34,49 | 33,45 | 34,19 | 00:00:00 | | 2004-07-29 | 34,20 | 2.662.500 | 34,57 | 32,76 | 34,55 | 00:00:00 | | 2004-07-30 | 34,26 | 1.515.700 | 34,47 | 33,75 | 33,87 | 00:00:00 | | 2004-08-02 | 34,83 | 1.780.100 | 34,86 | 33,51 | 34,10 | 00:00:00 | | 2004-08-03 | 34,17 | 1.725.400 | 34,75 | 34,09 | 34,71 | 00:00:00 | | 2004-08-04 | 34,04 | 1.679.000 | 34,54 | 33,94 | 34,13 | 00:00:00 | | 2004-08-05 | 33,17 | 1.529.500 | 34,00 | 33,08 | 34,00 | 00:00:00 | | 2004-08-06 | 32,44 | 1.791.900 | 33,25 | 32,37 | 33,18 | 00:00:00 | | 2004-08-09 | 32,74 | 2.041.600 | 32,94 | 32,20 | 32,40 | 00:00:00 | | 2004-08-10 | 33,56 | 1.401.800 | 33,59 | 32,71 | 32,73 | 00:00:00 | | 2004-08-11 | 33,37 | 1.064.400 | 33,57 | 33,15 | 33,34 | 00:00:00 | | 2004-08-12 | 33,70 | 1.940.400 | 33,92 | 32,93 | 33,03 | 00:00:00 | | 2004-08-13 | 33,56 | 1.327.200 | 33,80 | 33,31 | 33,70 | 00:00:00 | | 2004-08-16 | 33,86 | 1.087.400 | 34,15 | 33,40 | 33,74 | 00:00:00 | | 2004-08-17 | 33,65 | 977.800 | 34,24 | 33,50 | 34,06 | 00:00:00 | | 2004-08-18 | 34,22 | 1.414.300 | 34,51 | 33,65 | 33,80 | 00:00:00 | | 2004-08-19 | 34,04 | 1.103.900 | 34,51 | 33,81 | 34,10 | 00:00:00 | | 2004-08-20 | 34,49 | 763.900 | 34,64 | 33,87 | 34,04 | 00:00:00 | | 2004-08-23 | 34,54 | 957.000 | 34,89 | 34,34 | 34,51 | 00:00:00 | | 2004-08-24 | 34,92 | 1.002.100 | 35,05 | 34,64 | 34,73 | 00:00:00 | | 2004-08-25 | 35,50 | 1.138.500 | 35,60 | 34,77 | 34,97 | 00:00:00 | | 2004-08-26 | 35,38 | 688.000 | 35,57 | 35,16 | 35,40 | 00:00:00 | | 2004-08-27 | 35,14 | 561.500 | 35,46 | 35,06 | 35,20 | 00:00:00 | | 2004-08-30 | 34,87 | 841.500 | 35,28 | 34,78 | 35,24 | 00:00:00 | | 2004-08-31 | 34,78 | 1.204.000 | 34,99 | 34,36 | 34,91 | 00:00:00 | | 2004-09-01 | 34,59 | 998.800 | 34,95 | 34,07 | 34,51 | 00:00:00 | | 2004-09-02 | 34,95 | 761.100 | 35,00 | 34,51 | 34,88 | 00:00:00 | | 2004-09-03 | 34,48 | 993.500 | 35,00 | 34,19 | 34,83 | 00:00:00 | | 2004-09-07 | 34,91 | 1.307.400 | 35,32 | 34,57 | 34,70 | 00:00:00 | | 2004-09-08 | 34,61 | 939.200 | 35,36 | 34,53 | 34,95 | 00:00:00 | | 2004-09-09 | 35,08 | 1.469.600 | 35,55 | 34,75 | 34,85 | 00:00:00 | | 2004-09-10 | 35,87 | 1.128.300 | 35,89 | 34,89 | 35,02 | 00:00:00 | | 2004-09-13 | 36,01 | 998.600 | 36,17 | 35,53 | 35,85 | 00:00:00 | | 2004-09-14 | 36,29 | 1.142.000 | 36,56 | 35,89 | 36,14 | 00:00:00 | | 2004-09-15 | 35,89 | 520.800 | 36,41 | 35,74 | 36,18 | 00:00:00 | | 2004-09-16 | 36,02 | 512.600 | 36,22 | 35,84 | 36,06 | 00:00:00 | | 2004-09-17 | 35,45 | 1.848.900 | 36,34 | 35,36 | 36,34 | 00:00:00 | | 2004-09-20 | 35,28 | 1.243.600 | 35,62 | 35,08 | 35,62 | 00:00:00 | | 2004-09-21 | 35,22 | 1.096.600 | 35,50 | 35,08 | 35,40 | 00:00:00 | | 2004-09-22 | 34,35 | 1.200.900 | 35,25 | 34,26 | 35,24 | 00:00:00 | | 2004-09-23 | 34,19 | 1.332.000 | 34,53 | 34,17 | 34,21 | 00:00:00 | | 2004-09-24 | 34,33 | 1.550.700 | 34,81 | 34,11 | 34,25 | 00:00:00 | | 2004-09-27 | 33,75 | 1.157.300 | 34,06 | 33,72 | 33,83 | 00:00:00 | | 2004-09-28 | 34,19 | 934.400 | 34,25 | 33,78 | 33,91 | 00:00:00 | | 2004-09-29 | 34,50 | 1.072.100 | 34,67 | 33,67 | 34,05 | 00:00:00 | | 2004-09-30 | 34,86 | 1.163.000 | 34,88 | 34,35 | 34,51 | 00:00:00 | | 2004-10-01 | 35,79 | 2.471.800 | 36,01 | 34,50 | 34,87 | 00:00:00 | | 2004-10-04 | 36,10 | 2.106.300 | 36,31 | 35,71 | 35,84 | 00:00:00 | | 2004-10-05 | 36,23 | 2.248.000 | 36,40 | 35,45 | 35,97 | 00:00:00 | | 2004-10-06 | 36,48 | 2.366.400 | 36,48 | 36,06 | 36,21 | 00:00:00 | | 2004-10-07 | 35,82 | 1.203.600 | 36,49 | 35,81 | 36,31 | 00:00:00 | | 2004-10-08 | 35,21 | 1.600.700 | 36,04 | 35,09 | 35,93 | 00:00:00 | | 2004-10-11 | 35,32 | 636.400 | 35,44 | 35,18 | 35,39 | 00:00:00 | | 2004-10-12 | 34,80 | 1.698.300 | 35,18 | 34,53 | 34,95 | 00:00:00 | | 2004-10-13 | 34,36 | 1.313.600 | 35,17 | 34,13 | 34,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
