|
 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 | | 2000-04-27 | 46,00 | 2.405.100 | 46,50 | 40,88 | 41,31 | 00:00:00 | | 2000-04-28 | 45,94 | 2.228.800 | 46,06 | 43,75 | 45,94 | 00:00:00 | | 2000-05-01 | 46,25 | 1.669.600 | 46,81 | 44,38 | 46,25 | 00:00:00 | | 2000-05-02 | 45,13 | 1.489.000 | 46,37 | 45,00 | 45,94 | 00:00:00 | | 2000-05-03 | 42,75 | 1.319.700 | 45,13 | 41,50 | 45,00 | 00:00:00 | | 2000-05-04 | 45,06 | 1.184.100 | 45,88 | 42,50 | 42,56 | 00:00:00 | | 2000-05-05 | 46,06 | 1.809.000 | 46,81 | 44,00 | 44,62 | 00:00:00 | | 2000-05-08 | 43,81 | 663.400 | 45,50 | 43,75 | 45,25 | 00:00:00 | | 2000-05-09 | 44,38 | 798.000 | 44,50 | 42,44 | 43,94 | 00:00:00 | | 2000-05-10 | 42,06 | 730.000 | 44,00 | 42,00 | 44,00 | 00:00:00 | | 2000-05-11 | 43,63 | 913.400 | 43,69 | 42,00 | 42,62 | 00:00:00 | | 2000-05-12 | 43,94 | 1.204.600 | 45,38 | 43,00 | 43,75 | 00:00:00 | | 2000-05-15 | 45,06 | 902.800 | 45,13 | 43,00 | 43,88 | 00:00:00 | | 2000-05-16 | 45,81 | 1.469.400 | 46,19 | 45,13 | 45,13 | 00:00:00 | | 2000-05-17 | 44,87 | 651.200 | 45,25 | 44,12 | 45,00 | 00:00:00 | | 2000-05-18 | 42,06 | 785.100 | 45,56 | 42,06 | 45,19 | 00:00:00 | | 2000-05-19 | 40,69 | 454.000 | 42,38 | 40,50 | 41,12 | 00:00:00 | | 2000-05-22 | 41,87 | 1.095.400 | 42,06 | 38,00 | 40,88 | 00:00:00 | | 2000-05-23 | 39,38 | 561.900 | 42,94 | 39,38 | 42,06 | 00:00:00 | | 2000-05-24 | 44,75 | 1.320.400 | 44,75 | 38,69 | 39,38 | 00:00:00 | | 2000-05-25 | 41,81 | 1.212.400 | 45,25 | 41,50 | 44,87 | 00:00:00 | | 2000-05-26 | 42,56 | 826.500 | 43,19 | 41,56 | 41,87 | 00:00:00 | | 2000-05-30 | 46,25 | 1.337.000 | 47,00 | 43,03 | 43,12 | 00:00:00 | | 2000-05-31 | 46,75 | 1.376.200 | 48,62 | 45,88 | 45,94 | 00:00:00 | | 2000-06-01 | 47,62 | 733.000 | 48,62 | 46,00 | 46,75 | 00:00:00 | | 2000-06-02 | 31,58 | 14.784 | 32,33 | 31,46 | 32,08 | 00:00:00 | | 2000-06-05 | 47,81 | 945.800 | 48,50 | 46,88 | 47,00 | 00:00:00 | | 2000-06-06 | 45,81 | 708.900 | 47,75 | 45,63 | 47,25 | 00:00:00 | | 2000-06-07 | 48,81 | 1.300.600 | 48,87 | 44,88 | 45,69 | 00:00:00 | | 2000-06-08 | 47,44 | 850.000 | 48,81 | 47,06 | 48,56 | 00:00:00 | | 2000-06-09 | 31,67 | 7.599 | 32,08 | 31,33 | 31,75 | 00:00:00 | | 2000-06-12 | 45,94 | 361.800 | 47,06 | 45,31 | 47,00 | 00:00:00 | | 2000-06-13 | 47,94 | 594.400 | 48,06 | 45,38 | 45,75 | 00:00:00 | | 2000-06-14 | 46,31 | 543.200 | 48,06 | 46,12 | 47,88 | 00:00:00 | | 2000-06-15 | 49,06 | 912.800 | 49,06 | 45,06 | 46,44 | 00:00:00 | | 2000-06-16 | 48,38 | 1.873.600 | 50,37 | 47,25 | 49,88 | 00:00:00 | | 2000-06-19 | 49,38 | 556.000 | 49,50 | 46,50 | 48,38 | 00:00:00 | | 2000-06-20 | 48,44 | 554.800 | 49,50 | 47,62 | 49,31 | 00:00:00 | | 2000-06-21 | 46,94 | 928.600 | 48,19 | 45,38 | 48,06 | 00:00:00 | | 2000-06-22 | 45,38 | 771.800 | 47,25 | 45,25 | 47,06 | 00:00:00 | | 2000-06-23 | 43,31 | 863.000 | 45,44 | 43,00 | 45,44 | 00:00:00 | | 2000-06-26 | 44,44 | 807.300 | 44,44 | 41,81 | 43,88 | 00:00:00 | | 2000-06-27 | 43,75 | 867.900 | 44,75 | 43,38 | 44,41 | 00:00:00 | | 2000-06-28 | 46,44 | 401.600 | 46,50 | 44,13 | 44,50 | 00:00:00 | | 2000-06-29 | 45,87 | 946.600 | 48,31 | 45,50 | 45,91 | 00:00:00 | | 2000-06-30 | 43,25 | 890.000 | 46,88 | 43,00 | 46,12 | 00:00:00 | | 2000-07-03 | 44,94 | 254.200 | 46,50 | 43,50 | 44,00 | 00:00:00 | | 2000-07-05 | 42,75 | 553.500 | 45,38 | 42,69 | 44,94 | 00:00:00 | | 2000-07-06 | 46,31 | 817.400 | 47,25 | 43,19 | 43,31 | 00:00:00 | | 2000-07-07 | 45,75 | 615.200 | 47,13 | 45,50 | 46,67 | 00:00:00 | | 2000-07-10 | 45,38 | 356.200 | 46,00 | 44,50 | 45,94 | 00:00:00 | | 2000-07-11 | 47,88 | 750.800 | 48,38 | 45,25 | 45,25 | 00:00:00 | | 2000-07-12 | 47,06 | 347.600 | 48,12 | 46,56 | 47,88 | 00:00:00 | | 2000-07-13 | 45,00 | 545.200 | 46,88 | 44,94 | 46,75 | 00:00:00 | | 2000-07-14 | 46,44 | 870.400 | 46,62 | 44,00 | 45,38 | 00:00:00 | | 2000-07-17 | 46,56 | 335.800 | 47,37 | 45,75 | 46,12 | 00:00:00 | | 2000-07-18 | 46,00 | 498.400 | 47,25 | 45,63 | 47,00 | 00:00:00 | | 2000-07-19 | 48,00 | 1.001.000 | 48,63 | 46,44 | 46,62 | 00:00:00 | | 2000-07-20 | 49,25 | 771.200 | 49,38 | 47,88 | 47,94 | 00:00:00 | | 2000-07-21 | 48,75 | 591.800 | 50,06 | 48,63 | 49,50 | 00:00:00 | | 2000-07-24 | 48,00 | 506.400 | 49,62 | 47,50 | 48,63 | 00:00:00 | | 2000-07-25 | 52,50 | 1.596.800 | 52,62 | 46,62 | 47,88 | 00:00:00 | | 2000-07-26 | 52,00 | 1.305.200 | 52,50 | 50,50 | 52,19 | 00:00:00 | | 2000-07-27 | 51,63 | 1.153.600 | 52,94 | 50,50 | 52,06 | 00:00:00 | | 2000-07-28 | 50,13 | 750.200 | 51,75 | 49,94 | 51,41 | 00:00:00 | | 2000-07-31 | 55,81 | 2.061.400 | 57,00 | 50,56 | 50,62 | 00:00:00 | | 2000-08-01 | 53,88 | 1.384.000 | 56,50 | 53,13 | 55,25 | 00:00:00 | | 2000-08-02 | 55,38 | 1.526.100 | 55,75 | 52,50 | 54,00 | 00:00:00 | | 2000-08-03 | 55,12 | 1.181.800 | 55,25 | 54,19 | 54,75 | 00:00:00 | | 2000-08-04 | 55,06 | 1.133.600 | 56,94 | 53,62 | 54,63 | 00:00:00 | | 2000-08-07 | 53,81 | 833.800 | 55,06 | 53,31 | 54,94 | 00:00:00 | | 2000-08-08 | 52,31 | 690.900 | 54,00 | 51,81 | 53,62 | 00:00:00 | | 2000-08-09 | 51,12 | 828.600 | 53,00 | 50,52 | 53,00 | 00:00:00 | | 2000-08-10 | 52,19 | 780.800 | 53,56 | 50,25 | 51,25 | 00:00:00 | | 2000-08-11 | 53,37 | 1.119.800 | 53,73 | 51,00 | 52,19 | 00:00:00 | | 2000-08-14 | 55,38 | 955.600 | 55,50 | 53,31 | 53,75 | 00:00:00 | | 2000-08-15 | 53,00 | 574.600 | 55,25 | 52,62 | 55,19 | 00:00:00 | | 2000-08-16 | 53,37 | 971.800 | 54,25 | 52,62 | 53,37 | 00:00:00 | | 2000-08-17 | 54,69 | 697.500 | 55,00 | 52,75 | 53,37 | 00:00:00 | | 2000-08-18 | 54,00 | 496.400 | 55,00 | 53,00 | 53,66 | 00:00:00 | | 2000-08-21 | 54,98 | 1.220.600 | 55,50 | 53,75 | 54,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
