|
 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 | | 2005-06-02 | 43,37 | 1.910.400 | 43,47 | 42,96 | 43,17 | 00:00:00 | | 2005-06-03 | 43,09 | 1.311.400 | 43,54 | 43,04 | 43,26 | 00:00:00 | | 2005-06-06 | 43,91 | 1.312.100 | 44,03 | 43,04 | 43,12 | 00:00:00 | | 2005-06-07 | 43,40 | 1.552.600 | 44,19 | 43,32 | 44,17 | 00:00:00 | | 2005-06-08 | 43,41 | 1.002.400 | 43,67 | 43,24 | 43,52 | 00:00:00 | | 2005-06-09 | 44,19 | 1.615.300 | 44,20 | 43,30 | 43,54 | 00:00:00 | | 2005-06-10 | 43,81 | 1.085.100 | 44,25 | 43,53 | 44,21 | 00:00:00 | | 2005-06-13 | 43,63 | 1.334.300 | 44,25 | 43,56 | 43,84 | 00:00:00 | | 2005-06-14 | 43,42 | 1.203.400 | 43,83 | 43,23 | 43,75 | 00:00:00 | | 2005-06-15 | 43,18 | 1.461.500 | 43,70 | 42,66 | 43,70 | 00:00:00 | | 2005-06-16 | 43,17 | 951.200 | 43,39 | 42,79 | 43,33 | 00:00:00 | | 2005-06-17 | 42,87 | 2.939.400 | 44,06 | 42,55 | 43,67 | 00:00:00 | | 2005-06-20 | 42,82 | 993.200 | 43,05 | 42,60 | 43,03 | 00:00:00 | | 2005-06-21 | 43,08 | 1.098.700 | 43,40 | 42,80 | 42,90 | 00:00:00 | | 2005-06-22 | 43,05 | 1.260.800 | 43,61 | 42,76 | 43,50 | 00:00:00 | | 2005-06-23 | 42,14 | 1.561.800 | 43,24 | 42,08 | 43,16 | 00:00:00 | | 2005-06-24 | 42,15 | 1.242.300 | 42,57 | 41,95 | 42,14 | 00:00:00 | | 2005-06-27 | 42,57 | 1.310.300 | 42,65 | 42,08 | 42,18 | 00:00:00 | | 2005-06-28 | 43,34 | 1.071.400 | 43,50 | 42,72 | 42,84 | 00:00:00 | | 2005-06-29 | 43,23 | 841.400 | 43,38 | 42,96 | 43,17 | 00:00:00 | | 2005-06-30 | 42,89 | 1.106.900 | 43,60 | 42,80 | 43,02 | 00:00:00 | | 2005-07-01 | 43,14 | 880.800 | 43,54 | 43,06 | 43,50 | 00:00:00 | | 2005-07-05 | 43,67 | 1.471.600 | 43,82 | 42,94 | 43,35 | 00:00:00 | | 2005-07-06 | 43,20 | 973.600 | 43,72 | 43,08 | 43,51 | 00:00:00 | | 2005-07-07 | 43,40 | 926.700 | 43,47 | 42,50 | 43,00 | 00:00:00 | | 2005-07-08 | 44,40 | 1.303.000 | 44,42 | 42,83 | 43,28 | 00:00:00 | | 2005-07-11 | 44,52 | 1.140.900 | 44,73 | 44,04 | 44,58 | 00:00:00 | | 2005-07-12 | 44,20 | 947.400 | 44,63 | 44,05 | 44,60 | 00:00:00 | | 2005-07-13 | 44,10 | 718.800 | 44,37 | 43,84 | 44,15 | 00:00:00 | | 2005-07-14 | 44,64 | 737.400 | 44,64 | 43,95 | 44,15 | 00:00:00 | | 2005-07-15 | 44,75 | 1.106.900 | 45,10 | 44,55 | 44,75 | 00:00:00 | | 2005-07-18 | 44,59 | 664.300 | 45,00 | 44,57 | 44,57 | 00:00:00 | | 2005-07-19 | 45,07 | 654.700 | 45,09 | 44,59 | 44,76 | 00:00:00 | | 2005-07-20 | 45,00 | 1.072.400 | 45,07 | 44,29 | 45,00 | 00:00:00 | | 2005-07-21 | 44,46 | 1.299.900 | 44,79 | 43,72 | 44,79 | 00:00:00 | | 2005-07-22 | 43,60 | 3.744.400 | 45,54 | 43,20 | 44,31 | 00:00:00 | | 2005-07-25 | 42,75 | 2.734.000 | 43,39 | 42,06 | 43,21 | 00:00:00 | | 2005-07-26 | 43,71 | 2.297.900 | 44,04 | 42,82 | 42,91 | 00:00:00 | | 2005-07-27 | 44,74 | 1.908.300 | 44,83 | 43,47 | 43,77 | 00:00:00 | | 2005-07-28 | 44,46 | 1.357.400 | 44,74 | 44,26 | 44,74 | 00:00:00 | | 2005-07-29 | 44,37 | 1.043.800 | 44,60 | 44,22 | 44,25 | 00:00:00 | | 2005-08-01 | 43,96 | 1.154.500 | 44,50 | 43,86 | 44,44 | 00:00:00 | | 2005-08-02 | 44,29 | 1.905.800 | 44,32 | 43,75 | 43,91 | 00:00:00 | | 2005-08-03 | 45,24 | 2.023.900 | 45,29 | 43,85 | 44,45 | 00:00:00 | | 2005-08-04 | 45,22 | 1.217.200 | 45,35 | 44,90 | 45,03 | 00:00:00 | | 2005-08-05 | 45,26 | 1.363.600 | 45,74 | 45,10 | 45,30 | 00:00:00 | | 2005-08-08 | 45,61 | 1.322.600 | 45,74 | 45,18 | 45,22 | 00:00:00 | | 2005-08-09 | 45,98 | 1.208.600 | 45,99 | 45,42 | 45,74 | 00:00:00 | | 2005-08-10 | 45,43 | 1.687.000 | 46,16 | 45,20 | 46,04 | 00:00:00 | | 2005-08-11 | 46,26 | 1.421.300 | 46,34 | 45,56 | 45,65 | 00:00:00 | | 2005-08-12 | 46,58 | 1.268.100 | 46,69 | 45,88 | 45,95 | 00:00:00 | | 2005-08-15 | 46,81 | 1.099.700 | 46,85 | 46,21 | 46,50 | 00:00:00 | | 2005-08-16 | 46,20 | 973.900 | 46,69 | 45,98 | 46,69 | 00:00:00 | | 2005-08-17 | 46,15 | 968.000 | 46,30 | 45,52 | 46,08 | 00:00:00 | | 2005-08-18 | 46,03 | 782.400 | 46,29 | 45,52 | 46,12 | 00:00:00 | | 2005-08-19 | 45,74 | 845.400 | 46,12 | 45,60 | 45,91 | 00:00:00 | | 2005-08-22 | 45,16 | 1.434.800 | 45,52 | 44,83 | 45,05 | 00:00:00 | | 2005-08-23 | 45,20 | 822.400 | 45,30 | 44,89 | 45,00 | 00:00:00 | | 2005-08-24 | 45,14 | 1.331.000 | 45,97 | 44,93 | 45,02 | 00:00:00 | | 2005-08-25 | 44,73 | 1.039.200 | 45,19 | 44,54 | 45,07 | 00:00:00 | | 2005-08-26 | 44,59 | 1.169.000 | 44,83 | 44,10 | 44,72 | 00:00:00 | | 2005-08-29 | 44,76 | 1.056.000 | 44,94 | 44,39 | 44,59 | 00:00:00 | | 2005-08-30 | 43,99 | 1.641.300 | 44,66 | 43,62 | 44,49 | 00:00:00 | | 2005-08-31 | 44,90 | 1.735.000 | 44,90 | 43,85 | 44,10 | 00:00:00 | | 2005-09-01 | 44,32 | 1.102.700 | 44,98 | 44,07 | 44,83 | 00:00:00 | | 2005-09-02 | 44,61 | 607.500 | 44,77 | 44,32 | 44,40 | 00:00:00 | | 2005-09-06 | 45,21 | 882.500 | 45,50 | 44,70 | 44,80 | 00:00:00 | | 2005-09-07 | 45,30 | 797.400 | 45,32 | 44,84 | 45,25 | 00:00:00 | | 2005-09-08 | 44,97 | 991.900 | 45,25 | 44,80 | 45,08 | 00:00:00 | | 2005-09-09 | 45,10 | 511.300 | 45,20 | 44,80 | 45,00 | 00:00:00 | | 2005-09-12 | 45,53 | 913.200 | 45,68 | 44,66 | 45,23 | 00:00:00 | | 2005-09-13 | 45,22 | 770.300 | 45,63 | 44,98 | 45,60 | 00:00:00 | | 2005-09-14 | 44,88 | 781.200 | 45,37 | 44,77 | 45,37 | 00:00:00 | | 2005-09-15 | 44,81 | 1.182.100 | 45,21 | 44,81 | 45,09 | 00:00:00 | | 2005-09-16 | 44,75 | 2.347.500 | 45,04 | 44,13 | 44,81 | 00:00:00 | | 2005-09-19 | 44,37 | 1.037.400 | 45,03 | 44,20 | 45,02 | 00:00:00 | | 2005-09-20 | 44,10 | 1.168.000 | 44,75 | 43,77 | 44,50 | 00:00:00 | | 2005-09-21 | 44,11 | 1.401.900 | 44,36 | 43,48 | 44,00 | 00:00:00 | | 2005-09-22 | 44,23 | 1.531.700 | 44,70 | 43,81 | 44,34 | 00:00:00 | | 2005-09-23 | 44,27 | 1.118.600 | 44,63 | 43,40 | 44,25 | 00:00:00 | | 2005-09-26 | 44,12 | 1.152.700 | 44,56 | 43,90 | 44,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
