|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 44,12 | 1.152.700 | 44,56 | 43,90 | 44,55 | 00:00:00 | | 2005-09-27 | 44,27 | 1.023.200 | 44,70 | 44,18 | 44,32 | 00:00:00 | | 2005-09-28 | 44,20 | 1.306.600 | 44,62 | 43,95 | 44,36 | 00:00:00 | | 2005-09-29 | 45,32 | 1.454.000 | 45,33 | 43,93 | 44,39 | 00:00:00 | | 2005-09-30 | 45,87 | 1.143.100 | 45,87 | 45,04 | 45,04 | 00:00:00 | | 2005-10-03 | 45,54 | 1.871.100 | 46,08 | 45,46 | 45,80 | 00:00:00 | | 2005-10-04 | 45,77 | 1.347.000 | 46,41 | 45,61 | 45,66 | 00:00:00 | | 2005-10-05 | 45,39 | 1.584.700 | 46,05 | 45,36 | 45,73 | 00:00:00 | | 2005-10-06 | 44,76 | 1.204.600 | 45,62 | 44,42 | 45,43 | 00:00:00 | | 2005-10-07 | 45,23 | 1.095.100 | 45,50 | 44,35 | 44,93 | 00:00:00 | | 2005-10-10 | 44,84 | 800.900 | 45,20 | 44,71 | 45,16 | 00:00:00 | | 2005-10-11 | 45,01 | 1.343.200 | 45,19 | 44,32 | 44,87 | 00:00:00 | | 2005-10-12 | 44,91 | 1.422.300 | 45,26 | 44,45 | 45,12 | 00:00:00 | | 2005-10-13 | 44,72 | 1.646.900 | 45,08 | 44,45 | 44,72 | 00:00:00 | | 2005-10-14 | 44,90 | 874.300 | 44,97 | 44,14 | 44,85 | 00:00:00 | | 2005-10-17 | 44,49 | 933.400 | 44,94 | 44,18 | 44,80 | 00:00:00 | | 2005-10-18 | 44,26 | 1.355.700 | 44,61 | 44,15 | 44,59 | 00:00:00 | | 2005-10-19 | 45,66 | 1.271.200 | 45,66 | 44,15 | 44,31 | 00:00:00 | | 2005-10-20 | 45,35 | 1.744.900 | 45,84 | 45,09 | 45,67 | 00:00:00 | | 2005-10-21 | 42,44 | 5.700.500 | 44,75 | 42,24 | 44,26 | 00:00:00 | | 2005-10-24 | 42,59 | 3.241.100 | 42,69 | 41,05 | 42,37 | 00:00:00 | | 2005-10-25 | 43,04 | 2.789.500 | 43,13 | 42,50 | 42,59 | 00:00:00 | | 2005-10-26 | 43,00 | 1.976.700 | 43,38 | 42,62 | 43,23 | 00:00:00 | | 2005-10-27 | 42,58 | 2.165.500 | 43,11 | 42,27 | 43,11 | 00:00:00 | | 2005-10-28 | 43,01 | 2.331.000 | 43,08 | 42,88 | 42,94 | 00:00:00 | | 2005-10-31 | 43,68 | 1.803.400 | 43,94 | 42,89 | 43,07 | 00:00:00 | | 2005-11-01 | 43,59 | 1.497.100 | 43,90 | 42,81 | 43,47 | 00:00:00 | | 2005-11-02 | 43,88 | 1.191.900 | 44,11 | 43,56 | 43,70 | 00:00:00 | | 2005-11-03 | 44,69 | 1.226.800 | 45,05 | 44,11 | 44,22 | 00:00:00 | | 2005-11-04 | 44,50 | 1.136.800 | 44,93 | 44,18 | 44,90 | 00:00:00 | | 2005-11-07 | 44,43 | 879.400 | 44,92 | 44,32 | 44,87 | 00:00:00 | | 2005-11-08 | 44,08 | 2.050.900 | 44,59 | 43,47 | 44,42 | 00:00:00 | | 2005-11-09 | 44,37 | 1.935.600 | 45,03 | 44,00 | 44,22 | 00:00:00 | | 2005-11-10 | 44,85 | 1.297.100 | 45,08 | 43,98 | 44,65 | 00:00:00 | | 2005-11-11 | 44,63 | 1.003.200 | 45,06 | 44,54 | 45,00 | 00:00:00 | | 2005-11-14 | 44,80 | 591.100 | 44,86 | 44,34 | 44,63 | 00:00:00 | | 2005-11-15 | 44,85 | 1.068.300 | 45,10 | 44,69 | 44,86 | 00:00:00 | | 2005-11-16 | 45,16 | 1.020.700 | 45,28 | 44,70 | 45,00 | 00:00:00 | | 2005-11-17 | 46,18 | 996.600 | 46,18 | 45,06 | 45,44 | 00:00:00 | | 2005-11-18 | 46,00 | 1.055.300 | 46,89 | 45,57 | 46,75 | 00:00:00 | | 2005-11-21 | 46,52 | 841.500 | 46,67 | 46,07 | 46,21 | 00:00:00 | | 2005-11-22 | 46,23 | 1.118.800 | 46,70 | 45,92 | 46,61 | 00:00:00 | | 2005-11-23 | 46,17 | 633.400 | 46,51 | 45,75 | 45,82 | 00:00:00 | | 2005-11-25 | 46,13 | 356.600 | 46,20 | 45,86 | 46,20 | 00:00:00 | | 2005-11-28 | 45,41 | 959.300 | 46,19 | 45,33 | 46,18 | 00:00:00 | | 2005-11-29 | 45,79 | 898.300 | 46,28 | 45,73 | 45,78 | 00:00:00 | | 2005-11-30 | 45,51 | 1.276.200 | 45,91 | 45,10 | 45,76 | 00:00:00 | | 2005-12-01 | 46,09 | 1.062.400 | 46,23 | 45,43 | 45,57 | 00:00:00 | | 2005-12-02 | 46,20 | 606.100 | 46,34 | 45,55 | 46,00 | 00:00:00 | | 2005-12-05 | 44,26 | 2.157.100 | 45,44 | 43,68 | 45,05 | 00:00:00 | | 2005-12-06 | 43,83 | 2.586.000 | 44,46 | 43,67 | 44,30 | 00:00:00 | | 2005-12-07 | 43,65 | 1.966.900 | 44,00 | 43,43 | 43,97 | 00:00:00 | | 2005-12-08 | 43,69 | 1.291.100 | 44,14 | 43,35 | 43,82 | 00:00:00 | | 2005-12-09 | 43,14 | 1.426.600 | 44,00 | 43,10 | 43,60 | 00:00:00 | | 2005-12-12 | 43,00 | 1.471.100 | 43,45 | 42,82 | 43,22 | 00:00:00 | | 2005-12-13 | 43,00 | 1.598.400 | 43,18 | 42,55 | 42,83 | 00:00:00 | | 2005-12-14 | 43,00 | 2.538.900 | 43,22 | 42,61 | 42,75 | 00:00:00 | | 2005-12-15 | 43,20 | 1.624.500 | 43,45 | 42,68 | 43,20 | 00:00:00 | | 2005-12-16 | 42,85 | 3.326.000 | 43,61 | 42,82 | 43,11 | 00:00:00 | | 2005-12-19 | 42,88 | 1.460.800 | 43,41 | 42,70 | 43,14 | 00:00:00 | | 2005-12-20 | 43,56 | 1.690.200 | 43,68 | 42,53 | 42,90 | 00:00:00 | | 2005-12-21 | 43,76 | 1.479.400 | 43,99 | 43,37 | 43,50 | 00:00:00 | | 2005-12-22 | 44,01 | 843.300 | 44,10 | 43,18 | 43,62 | 00:00:00 | | 2005-12-23 | 43,83 | 641.100 | 44,47 | 43,74 | 44,25 | 00:00:00 | | 2005-12-27 | 43,50 | 692.000 | 44,37 | 43,36 | 43,67 | 00:00:00 | | 2005-12-28 | 43,74 | 843.700 | 44,00 | 43,40 | 43,40 | 00:00:00 | | 2005-12-29 | 43,94 | 845.100 | 44,38 | 43,61 | 43,78 | 00:00:00 | | 2005-12-30 | 43,27 | 851.100 | 43,93 | 43,20 | 43,69 | 00:00:00 | | 2006-01-03 | 43,69 | 1.443.500 | 43,95 | 43,01 | 43,66 | 00:00:00 | | 2006-01-04 | 44,30 | 1.584.600 | 44,31 | 43,37 | 44,00 | 00:00:00 | | 2006-01-05 | 44,69 | 1.271.000 | 44,69 | 44,15 | 44,43 | 00:00:00 | | 2006-01-06 | 44,85 | 1.178.700 | 44,97 | 44,11 | 44,95 | 00:00:00 | | 2006-01-09 | 45,15 | 1.302.100 | 45,18 | 44,50 | 44,71 | 00:00:00 | | 2006-01-10 | 44,02 | 1.915.900 | 44,25 | 43,68 | 44,25 | 00:00:00 | | 2006-01-11 | 43,96 | 1.516.300 | 44,35 | 43,82 | 44,07 | 00:00:00 | | 2006-01-12 | 43,88 | 1.323.900 | 44,44 | 43,73 | 43,86 | 00:00:00 | | 2006-01-13 | 43,82 | 1.050.400 | 44,16 | 43,43 | 44,10 | 00:00:00 | | 2006-01-17 | 44,31 | 1.299.000 | 44,40 | 43,35 | 43,79 | 00:00:00 | | 2006-01-18 | 44,64 | 1.362.100 | 45,11 | 44,32 | 44,43 | 00:00:00 | | 2006-01-19 | 44,64 | 1.342.000 | 45,04 | 44,19 | 44,73 | 00:00:00 | | 2006-01-20 | 43,56 | 1.682.800 | 44,64 | 43,44 | 44,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
