|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 34,36 | 1.313.600 | 35,17 | 34,13 | 34,96 | 00:00:00 | | 2004-10-14 | 34,12 | 898.400 | 34,60 | 33,99 | 34,47 | 00:00:00 | | 2004-10-15 | 34,40 | 1.979.300 | 34,62 | 34,02 | 34,26 | 00:00:00 | | 2004-10-18 | 35,01 | 1.485.100 | 35,01 | 34,16 | 34,33 | 00:00:00 | | 2004-10-19 | 34,20 | 1.331.800 | 35,05 | 34,15 | 34,96 | 00:00:00 | | 2004-10-20 | 34,69 | 1.501.200 | 34,80 | 33,79 | 34,35 | 00:00:00 | | 2004-10-21 | 35,40 | 1.432.300 | 35,42 | 34,27 | 34,81 | 00:00:00 | | 2004-10-22 | 34,10 | 3.374.600 | 35,15 | 33,86 | 34,21 | 00:00:00 | | 2004-10-25 | 34,31 | 1.767.100 | 34,40 | 33,28 | 33,88 | 00:00:00 | | 2004-10-26 | 34,71 | 1.311.400 | 34,75 | 34,00 | 34,40 | 00:00:00 | | 2004-10-27 | 35,53 | 1.350.800 | 35,72 | 34,41 | 34,64 | 00:00:00 | | 2004-10-28 | 35,90 | 1.415.900 | 35,90 | 35,07 | 35,40 | 00:00:00 | | 2004-10-29 | 35,54 | 1.001.900 | 35,96 | 35,16 | 35,94 | 00:00:00 | | 2004-11-01 | 35,11 | 1.350.600 | 36,00 | 35,03 | 36,00 | 00:00:00 | | 2004-11-02 | 34,96 | 1.744.800 | 35,83 | 34,91 | 35,07 | 00:00:00 | | 2004-11-03 | 35,65 | 2.316.400 | 35,83 | 35,23 | 35,70 | 00:00:00 | | 2004-11-04 | 36,21 | 1.934.000 | 36,39 | 35,47 | 35,51 | 00:00:00 | | 2004-11-05 | 37,36 | 3.389.400 | 37,39 | 36,11 | 36,36 | 00:00:00 | | 2004-11-08 | 37,10 | 2.097.900 | 37,60 | 36,76 | 37,55 | 00:00:00 | | 2004-11-09 | 36,81 | 1.250.100 | 37,46 | 36,64 | 37,10 | 00:00:00 | | 2004-11-10 | 37,18 | 1.759.700 | 37,30 | 36,67 | 37,14 | 00:00:00 | | 2004-11-11 | 37,71 | 1.036.500 | 37,75 | 37,20 | 37,20 | 00:00:00 | | 2004-11-12 | 37,89 | 1.322.200 | 37,91 | 37,22 | 37,50 | 00:00:00 | | 2004-11-15 | 37,63 | 1.524.700 | 37,92 | 37,32 | 37,73 | 00:00:00 | | 2004-11-16 | 37,19 | 973.300 | 37,65 | 37,03 | 37,55 | 00:00:00 | | 2004-11-17 | 37,15 | 1.279.400 | 37,46 | 36,91 | 37,05 | 00:00:00 | | 2004-11-18 | 37,28 | 1.049.400 | 37,31 | 36,92 | 37,30 | 00:00:00 | | 2004-11-19 | 36,86 | 1.204.200 | 37,44 | 36,55 | 37,40 | 00:00:00 | | 2004-11-22 | 37,79 | 1.589.300 | 37,89 | 36,81 | 36,93 | 00:00:00 | | 2004-11-23 | 37,96 | 1.236.200 | 38,09 | 37,49 | 37,98 | 00:00:00 | | 2004-11-24 | 38,62 | 1.116.900 | 38,77 | 38,05 | 38,10 | 00:00:00 | | 2004-11-26 | 38,78 | 593.600 | 39,14 | 38,39 | 38,62 | 00:00:00 | | 2004-11-29 | 39,23 | 2.428.000 | 39,47 | 38,91 | 39,15 | 00:00:00 | | 2004-11-30 | 38,51 | 1.555.700 | 39,42 | 38,26 | 39,42 | 00:00:00 | | 2004-12-01 | 39,07 | 1.418.400 | 39,45 | 38,54 | 38,70 | 00:00:00 | | 2004-12-02 | 39,01 | 1.606.400 | 39,14 | 38,53 | 38,97 | 00:00:00 | | 2004-12-03 | 38,83 | 1.169.700 | 39,13 | 38,52 | 39,00 | 00:00:00 | | 2004-12-06 | 39,36 | 1.130.200 | 39,48 | 38,67 | 39,12 | 00:00:00 | | 2004-12-07 | 38,72 | 962.900 | 39,50 | 38,56 | 39,50 | 00:00:00 | | 2004-12-08 | 39,11 | 851.500 | 39,42 | 38,80 | 38,96 | 00:00:00 | | 2004-12-09 | 39,06 | 1.108.000 | 39,25 | 38,35 | 39,01 | 00:00:00 | | 2004-12-10 | 38,91 | 966.500 | 39,00 | 38,49 | 38,68 | 00:00:00 | | 2004-12-13 | 39,01 | 787.800 | 39,17 | 38,74 | 39,09 | 00:00:00 | | 2004-12-14 | 39,14 | 1.436.900 | 39,15 | 38,52 | 38,89 | 00:00:00 | | 2004-12-15 | 38,51 | 2.034.000 | 39,22 | 38,25 | 39,20 | 00:00:00 | | 2004-12-16 | 37,80 | 1.633.600 | 38,65 | 37,52 | 38,52 | 00:00:00 | | 2004-12-17 | 39,75 | 4.105.400 | 39,99 | 37,78 | 38,08 | 00:00:00 | | 2004-12-20 | 39,84 | 1.567.500 | 40,00 | 39,58 | 39,83 | 00:00:00 | | 2004-12-21 | 40,15 | 1.114.500 | 40,50 | 39,89 | 39,94 | 00:00:00 | | 2004-12-22 | 40,41 | 1.494.300 | 41,01 | 39,86 | 39,91 | 00:00:00 | | 2004-12-23 | 40,49 | 779.000 | 40,56 | 39,97 | 40,23 | 00:00:00 | | 2004-12-27 | 40,04 | 916.800 | 40,58 | 39,58 | 40,58 | 00:00:00 | | 2004-12-28 | 40,44 | 734.300 | 40,54 | 39,77 | 40,08 | 00:00:00 | | 2004-12-29 | 40,64 | 585.400 | 40,67 | 40,22 | 40,37 | 00:00:00 | | 2004-12-30 | 40,24 | 508.800 | 40,71 | 40,11 | 40,42 | 00:00:00 | | 2004-12-31 | 40,19 | 510.800 | 40,36 | 40,00 | 40,25 | 00:00:00 | | 2005-01-03 | 40,02 | 1.751.500 | 40,40 | 39,71 | 40,16 | 00:00:00 | | 2005-01-04 | 39,51 | 1.289.900 | 40,52 | 39,44 | 40,05 | 00:00:00 | | 2005-01-05 | 39,71 | 1.320.000 | 39,95 | 39,18 | 39,22 | 00:00:00 | | 2005-01-06 | 40,00 | 1.843.200 | 40,26 | 39,65 | 39,73 | 00:00:00 | | 2005-01-07 | 40,10 | 1.539.900 | 40,35 | 39,90 | 40,01 | 00:00:00 | | 2005-01-10 | 39,53 | 1.585.000 | 40,24 | 39,38 | 40,05 | 00:00:00 | | 2005-01-11 | 39,20 | 1.556.800 | 39,53 | 39,10 | 39,35 | 00:00:00 | | 2005-01-12 | 39,39 | 1.578.300 | 39,39 | 38,73 | 39,12 | 00:00:00 | | 2005-01-13 | 38,74 | 1.940.100 | 39,31 | 38,70 | 39,20 | 00:00:00 | | 2005-01-14 | 39,00 | 1.239.300 | 39,30 | 38,67 | 38,78 | 00:00:00 | | 2005-01-18 | 39,16 | 1.401.100 | 39,25 | 38,80 | 38,92 | 00:00:00 | | 2005-01-19 | 38,67 | 994.900 | 39,29 | 38,67 | 39,21 | 00:00:00 | | 2005-01-20 | 38,76 | 1.218.600 | 39,00 | 38,56 | 38,67 | 00:00:00 | | 2005-01-21 | 38,69 | 1.400.500 | 38,94 | 38,61 | 38,90 | 00:00:00 | | 2005-01-24 | 39,45 | 1.669.400 | 39,65 | 38,51 | 38,62 | 00:00:00 | | 2005-01-25 | 39,41 | 1.215.500 | 39,88 | 39,41 | 39,56 | 00:00:00 | | 2005-01-26 | 39,54 | 1.216.900 | 39,73 | 39,05 | 39,48 | 00:00:00 | | 2005-01-27 | 39,56 | 2.142.900 | 39,75 | 39,07 | 39,57 | 00:00:00 | | 2005-01-28 | 38,47 | 7.927.600 | 40,58 | 37,18 | 40,41 | 00:00:00 | | 2005-01-31 | 38,25 | 2.695.100 | 38,65 | 37,98 | 38,37 | 00:00:00 | | 2005-02-01 | 38,50 | 2.624.800 | 38,59 | 37,85 | 38,13 | 00:00:00 | | 2005-02-02 | 38,58 | 2.127.900 | 38,85 | 38,32 | 38,45 | 00:00:00 | | 2005-02-03 | 38,48 | 1.565.800 | 38,68 | 38,34 | 38,60 | 00:00:00 | | 2005-02-04 | 39,17 | 2.052.800 | 39,17 | 38,40 | 38,50 | 00:00:00 | | 2005-02-07 | 38,93 | 898.100 | 39,20 | 38,73 | 39,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
