|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 38,93 | 898.100 | 39,20 | 38,73 | 39,18 | 00:00:00 | | 2005-02-08 | 38,62 | 893.700 | 38,98 | 38,53 | 38,76 | 00:00:00 | | 2005-02-09 | 38,11 | 1.049.400 | 38,64 | 37,85 | 38,61 | 00:00:00 | | 2005-02-10 | 37,76 | 1.494.700 | 38,25 | 37,63 | 38,14 | 00:00:00 | | 2005-02-11 | 38,57 | 1.321.100 | 38,94 | 37,58 | 37,89 | 00:00:00 | | 2005-02-14 | 38,34 | 637.400 | 38,70 | 38,10 | 38,56 | 00:00:00 | | 2005-02-15 | 38,42 | 1.231.700 | 38,90 | 38,12 | 38,32 | 00:00:00 | | 2005-02-16 | 38,16 | 913.900 | 38,45 | 38,02 | 38,37 | 00:00:00 | | 2005-02-17 | 37,68 | 804.000 | 38,23 | 37,61 | 38,12 | 00:00:00 | | 2005-02-18 | 37,82 | 1.074.500 | 38,27 | 37,50 | 37,61 | 00:00:00 | | 2005-02-22 | 37,23 | 1.130.900 | 37,90 | 37,23 | 37,60 | 00:00:00 | | 2005-02-23 | 36,95 | 2.100.500 | 37,11 | 36,33 | 36,85 | 00:00:00 | | 2005-02-24 | 37,54 | 1.171.800 | 37,65 | 36,87 | 36,94 | 00:00:00 | | 2005-02-25 | 38,00 | 1.075.900 | 38,19 | 37,40 | 37,62 | 00:00:00 | | 2005-02-28 | 37,94 | 1.422.800 | 38,50 | 37,59 | 38,07 | 00:00:00 | | 2005-03-01 | 38,17 | 1.047.600 | 38,34 | 37,81 | 38,04 | 00:00:00 | | 2005-03-02 | 38,56 | 1.177.600 | 38,71 | 38,02 | 38,16 | 00:00:00 | | 2005-03-03 | 38,33 | 1.090.500 | 38,70 | 37,94 | 38,70 | 00:00:00 | | 2005-03-04 | 38,62 | 1.072.900 | 38,84 | 38,42 | 38,54 | 00:00:00 | | 2005-03-07 | 39,15 | 1.324.700 | 39,29 | 38,53 | 38,53 | 00:00:00 | | 2005-03-08 | 38,43 | 1.363.600 | 39,20 | 38,42 | 39,00 | 00:00:00 | | 2005-03-09 | 38,24 | 1.380.400 | 38,56 | 38,15 | 38,43 | 00:00:00 | | 2005-03-10 | 38,00 | 1.286.300 | 38,26 | 37,66 | 38,19 | 00:00:00 | | 2005-03-11 | 38,02 | 1.342.600 | 38,18 | 37,85 | 38,05 | 00:00:00 | | 2005-03-14 | 38,86 | 1.456.800 | 38,86 | 38,20 | 38,23 | 00:00:00 | | 2005-03-15 | 38,39 | 1.787.700 | 39,12 | 38,18 | 38,93 | 00:00:00 | | 2005-03-16 | 37,30 | 1.512.200 | 38,27 | 37,21 | 38,17 | 00:00:00 | | 2005-03-17 | 37,29 | 1.846.000 | 37,56 | 37,07 | 37,07 | 00:00:00 | | 2005-03-18 | 37,12 | 1.791.300 | 37,51 | 36,95 | 37,36 | 00:00:00 | | 2005-03-21 | 38,26 | 2.341.100 | 38,52 | 37,21 | 37,25 | 00:00:00 | | 2005-03-22 | 38,01 | 2.064.200 | 38,50 | 37,83 | 38,40 | 00:00:00 | | 2005-03-23 | 38,48 | 1.181.000 | 38,68 | 37,90 | 37,90 | 00:00:00 | | 2005-03-24 | 37,85 | 1.794.300 | 38,58 | 37,85 | 38,40 | 00:00:00 | | 2005-03-28 | 38,46 | 1.735.100 | 39,09 | 38,05 | 38,05 | 00:00:00 | | 2005-03-29 | 38,68 | 1.653.300 | 38,89 | 38,28 | 38,33 | 00:00:00 | | 2005-03-30 | 39,51 | 2.562.500 | 39,82 | 38,60 | 38,64 | 00:00:00 | | 2005-03-31 | 39,80 | 2.316.200 | 40,14 | 39,59 | 39,59 | 00:00:00 | | 2005-04-01 | 39,50 | 1.707.700 | 40,23 | 38,94 | 40,08 | 00:00:00 | | 2005-04-04 | 39,60 | 1.731.100 | 39,72 | 39,22 | 39,46 | 00:00:00 | | 2005-04-05 | 39,32 | 1.230.700 | 39,86 | 39,30 | 39,63 | 00:00:00 | | 2005-04-06 | 39,44 | 1.337.300 | 39,96 | 39,24 | 39,58 | 00:00:00 | | 2005-04-07 | 39,91 | 2.135.900 | 40,03 | 39,20 | 39,52 | 00:00:00 | | 2005-04-08 | 39,56 | 880.500 | 40,04 | 39,51 | 39,90 | 00:00:00 | | 2005-04-11 | 39,99 | 1.042.900 | 40,01 | 39,50 | 39,50 | 00:00:00 | | 2005-04-12 | 40,70 | 1.978.800 | 40,70 | 39,85 | 39,85 | 00:00:00 | | 2005-04-13 | 40,55 | 1.465.200 | 41,00 | 40,41 | 40,69 | 00:00:00 | | 2005-04-14 | 40,86 | 2.362.000 | 41,05 | 40,62 | 40,76 | 00:00:00 | | 2005-04-15 | 40,87 | 3.076.800 | 41,08 | 40,20 | 40,44 | 00:00:00 | | 2005-04-18 | 40,09 | 3.270.900 | 41,09 | 39,91 | 40,80 | 00:00:00 | | 2005-04-19 | 40,30 | 1.667.700 | 40,52 | 39,55 | 39,60 | 00:00:00 | | 2005-04-20 | 39,80 | 1.399.100 | 40,44 | 39,53 | 40,29 | 00:00:00 | | 2005-04-21 | 40,25 | 3.706.200 | 41,04 | 40,05 | 40,05 | 00:00:00 | | 2005-04-22 | 41,81 | 5.422.300 | 42,62 | 41,00 | 41,20 | 00:00:00 | | 2005-04-25 | 42,26 | 2.349.800 | 42,35 | 41,68 | 41,94 | 00:00:00 | | 2005-04-26 | 42,36 | 1.976.900 | 42,72 | 42,07 | 42,24 | 00:00:00 | | 2005-04-27 | 42,52 | 1.772.800 | 42,84 | 42,21 | 42,25 | 00:00:00 | | 2005-04-28 | 41,60 | 1.645.100 | 42,38 | 41,50 | 42,36 | 00:00:00 | | 2005-04-29 | 42,30 | 2.223.400 | 42,32 | 41,55 | 41,74 | 00:00:00 | | 2005-05-02 | 42,86 | 3.238.200 | 43,09 | 42,32 | 42,41 | 00:00:00 | | 2005-05-03 | 42,77 | 2.051.200 | 43,08 | 42,48 | 42,97 | 00:00:00 | | 2005-05-04 | 43,25 | 2.372.200 | 43,33 | 42,86 | 43,00 | 00:00:00 | | 2005-05-05 | 42,72 | 1.667.100 | 43,22 | 42,46 | 43,02 | 00:00:00 | | 2005-05-06 | 42,67 | 949.200 | 43,20 | 42,55 | 43,20 | 00:00:00 | | 2005-05-09 | 42,83 | 1.259.000 | 42,90 | 42,47 | 42,70 | 00:00:00 | | 2005-05-10 | 43,43 | 2.426.900 | 43,50 | 42,47 | 42,55 | 00:00:00 | | 2005-05-11 | 42,94 | 1.582.100 | 43,74 | 42,53 | 43,30 | 00:00:00 | | 2005-05-12 | 43,17 | 1.369.700 | 43,60 | 42,82 | 43,19 | 00:00:00 | | 2005-05-13 | 43,00 | 1.659.900 | 43,59 | 42,50 | 43,35 | 00:00:00 | | 2005-05-16 | 42,99 | 1.666.100 | 43,52 | 42,70 | 43,22 | 00:00:00 | | 2005-05-17 | 42,80 | 1.904.800 | 43,13 | 42,49 | 43,06 | 00:00:00 | | 2005-05-18 | 42,91 | 1.953.700 | 43,07 | 42,60 | 43,02 | 00:00:00 | | 2005-05-19 | 43,21 | 2.096.200 | 43,49 | 42,91 | 43,11 | 00:00:00 | | 2005-05-20 | 43,13 | 1.943.800 | 43,71 | 43,05 | 43,30 | 00:00:00 | | 2005-05-23 | 43,32 | 2.092.100 | 43,51 | 42,85 | 43,14 | 00:00:00 | | 2005-05-24 | 43,30 | 1.717.700 | 43,58 | 43,09 | 43,34 | 00:00:00 | | 2005-05-25 | 42,66 | 1.814.600 | 43,42 | 42,61 | 43,41 | 00:00:00 | | 2005-05-26 | 42,61 | 1.945.600 | 42,63 | 41,83 | 42,28 | 00:00:00 | | 2005-05-27 | 42,73 | 1.003.900 | 42,85 | 42,24 | 42,40 | 00:00:00 | | 2005-05-31 | 42,99 | 2.825.100 | 43,16 | 42,39 | 42,87 | 00:00:00 | | 2005-06-01 | 43,25 | 1.609.600 | 43,77 | 42,87 | 42,96 | 00:00:00 | | 2005-06-02 | 43,37 | 1.910.400 | 43,47 | 42,96 | 43,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
