|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 43,56 | 1.682.800 | 44,64 | 43,44 | 44,38 | 00:00:00 | | 2006-01-23 | 43,77 | 1.122.400 | 43,98 | 43,38 | 43,51 | 00:00:00 | | 2006-01-24 | 43,75 | 1.328.200 | 44,35 | 43,68 | 43,75 | 00:00:00 | | 2006-01-25 | 43,02 | 1.534.700 | 43,83 | 42,97 | 43,64 | 00:00:00 | | 2006-01-26 | 43,74 | 1.851.500 | 44,10 | 43,50 | 43,91 | 00:00:00 | | 2006-01-27 | 45,13 | 1.551.800 | 45,32 | 43,44 | 43,49 | 00:00:00 | | 2006-01-30 | 44,79 | 1.378.800 | 45,46 | 44,37 | 45,11 | 00:00:00 | | 2006-01-31 | 43,98 | 3.346.200 | 45,00 | 43,76 | 44,93 | 00:00:00 | | 2006-02-01 | 43,98 | 2.227.300 | 44,24 | 43,50 | 43,84 | 00:00:00 | | 2006-02-02 | 43,54 | 1.559.100 | 43,98 | 43,37 | 43,80 | 00:00:00 | | 2006-02-03 | 42,48 | 1.762.400 | 43,28 | 42,38 | 43,10 | 00:00:00 | | 2006-02-06 | 43,00 | 1.588.000 | 43,22 | 41,81 | 42,28 | 00:00:00 | | 2006-02-07 | 43,03 | 2.968.800 | 43,62 | 42,78 | 42,89 | 00:00:00 | | 2006-02-08 | 42,18 | 2.315.400 | 43,35 | 42,10 | 43,03 | 00:00:00 | | 2006-02-09 | 40,79 | 3.606.100 | 42,40 | 40,70 | 42,16 | 00:00:00 | | 2006-02-10 | 40,94 | 2.997.200 | 41,02 | 40,29 | 40,70 | 00:00:00 | | 2006-02-13 | 40,79 | 2.606.100 | 41,14 | 40,38 | 40,38 | 00:00:00 | | 2006-02-14 | 40,66 | 2.322.900 | 41,05 | 40,51 | 40,82 | 00:00:00 | | 2006-02-15 | 41,18 | 1.642.200 | 41,30 | 40,31 | 40,40 | 00:00:00 | | 2006-02-16 | 41,40 | 2.231.900 | 41,73 | 41,10 | 41,30 | 00:00:00 | | 2006-02-17 | 41,50 | 1.529.000 | 41,81 | 40,96 | 41,25 | 00:00:00 | | 2006-02-21 | 41,21 | 1.391.700 | 41,59 | 40,85 | 41,34 | 00:00:00 | | 2006-02-22 | 41,76 | 1.336.800 | 41,97 | 41,15 | 41,26 | 00:00:00 | | 2006-02-23 | 42,40 | 2.253.600 | 42,92 | 41,85 | 42,04 | 00:00:00 | | 2006-02-24 | 41,48 | 2.174.300 | 42,25 | 41,27 | 42,23 | 00:00:00 | | 2006-02-27 | 41,84 | 2.574.300 | 42,01 | 41,28 | 41,68 | 00:00:00 | | 2006-02-28 | 41,50 | 2.155.000 | 41,90 | 41,12 | 41,63 | 00:00:00 | | 2006-03-01 | 42,90 | 2.136.300 | 43,07 | 41,38 | 41,48 | 00:00:00 | | 2006-03-02 | 42,29 | 1.616.600 | 42,96 | 42,17 | 42,67 | 00:00:00 | | 2006-03-03 | 41,96 | 1.655.900 | 42,49 | 41,69 | 42,03 | 00:00:00 | | 2006-03-06 | 41,33 | 1.824.800 | 42,12 | 41,25 | 41,84 | 00:00:00 | | 2006-03-07 | 42,19 | 1.699.200 | 42,37 | 41,16 | 41,44 | 00:00:00 | | 2006-03-08 | 41,90 | 1.440.500 | 42,45 | 41,81 | 42,30 | 00:00:00 | | 2006-03-09 | 41,81 | 1.638.400 | 42,11 | 41,80 | 42,07 | 00:00:00 | | 2006-03-10 | 41,79 | 1.206.400 | 42,35 | 41,41 | 41,73 | 00:00:00 | | 2006-03-13 | 41,80 | 1.042.300 | 41,93 | 41,55 | 41,79 | 00:00:00 | | 2006-03-14 | 42,26 | 847.200 | 42,36 | 41,67 | 41,85 | 00:00:00 | | 2006-03-15 | 42,44 | 1.290.700 | 42,44 | 42,03 | 42,22 | 00:00:00 | | 2006-03-16 | 42,66 | 1.575.600 | 43,05 | 42,30 | 42,32 | 00:00:00 | | 2006-03-17 | 42,39 | 1.668.100 | 43,06 | 42,26 | 42,79 | 00:00:00 | | 2006-03-20 | 42,76 | 923.500 | 42,79 | 41,73 | 42,34 | 00:00:00 | | 2006-03-21 | 41,89 | 1.199.000 | 43,17 | 41,88 | 42,84 | 00:00:00 | | 2006-03-22 | 42,07 | 1.197.200 | 42,28 | 41,39 | 41,74 | 00:00:00 | | 2006-03-23 | 42,30 | 984.300 | 42,32 | 41,55 | 41,88 | 00:00:00 | | 2006-03-24 | 42,55 | 872.800 | 42,72 | 42,12 | 42,26 | 00:00:00 | | 2006-03-27 | 42,05 | 1.138.700 | 42,75 | 41,94 | 42,50 | 00:00:00 | | 2006-03-28 | 42,28 | 1.404.600 | 42,66 | 41,90 | 41,90 | 00:00:00 | | 2006-03-29 | 42,56 | 857.000 | 42,80 | 42,14 | 42,39 | 00:00:00 | | 2006-03-30 | 42,35 | 712.800 | 43,00 | 42,11 | 42,40 | 00:00:00 | | 2006-03-31 | 42,55 | 1.351.400 | 42,71 | 42,31 | 42,37 | 00:00:00 | | 2006-04-03 | 42,26 | 1.351.800 | 42,88 | 42,18 | 42,70 | 00:00:00 | | 2006-04-04 | 42,61 | 1.579.000 | 43,32 | 42,36 | 42,36 | 00:00:00 | | 2006-04-05 | 42,45 | 2.378.700 | 42,92 | 42,07 | 42,75 | 00:00:00 | | 2006-04-06 | 41,95 | 1.939.100 | 42,47 | 41,90 | 42,35 | 00:00:00 | | 2006-04-07 | 41,92 | 1.869.300 | 42,52 | 41,79 | 42,04 | 00:00:00 | | 2006-04-10 | 41,95 | 1.825.900 | 42,19 | 41,75 | 41,99 | 00:00:00 | | 2006-04-11 | 41,38 | 1.937.600 | 42,20 | 41,19 | 41,85 | 00:00:00 | | 2006-04-12 | 41,09 | 1.893.600 | 41,33 | 40,93 | 41,28 | 00:00:00 | | 2006-04-13 | 41,10 | 2.505.900 | 41,48 | 40,58 | 41,10 | 00:00:00 | | 2006-04-17 | 41,02 | 1.667.500 | 41,38 | 40,80 | 40,95 | 00:00:00 | | 2006-04-18 | 41,92 | 2.035.200 | 42,19 | 41,03 | 41,03 | 00:00:00 | | 2006-04-19 | 42,17 | 1.473.800 | 42,17 | 41,73 | 41,80 | 00:00:00 | | 2006-04-20 | 42,29 | 1.917.300 | 42,36 | 41,89 | 42,18 | 00:00:00 | | 2006-04-21 | 41,64 | 1.184.900 | 42,54 | 41,45 | 42,54 | 00:00:00 | | 2006-04-24 | 41,83 | 1.226.900 | 41,92 | 41,40 | 41,51 | 00:00:00 | | 2006-04-25 | 41,94 | 1.577.300 | 42,17 | 41,30 | 41,93 | 00:00:00 | | 2006-04-26 | 45,23 | 4.657.200 | 45,41 | 43,42 | 43,87 | 00:00:00 | | 2006-04-27 | 45,60 | 2.692.500 | 45,95 | 44,54 | 44,90 | 00:00:00 | | 2006-04-28 | 45,07 | 2.394.300 | 46,21 | 44,99 | 45,94 | 00:00:00 | | 2006-05-01 | 44,32 | 1.485.100 | 45,18 | 44,31 | 44,93 | 00:00:00 | | 2006-05-02 | 44,13 | 1.217.800 | 44,92 | 44,10 | 44,26 | 00:00:00 | | 2006-05-03 | 44,05 | 1.291.500 | 44,40 | 43,25 | 44,00 | 00:00:00 | | 2006-05-04 | 44,29 | 869.200 | 44,86 | 44,04 | 44,23 | 00:00:00 | | 2006-05-05 | 44,67 | 1.066.000 | 44,78 | 44,10 | 44,58 | 00:00:00 | | 2006-05-08 | 44,51 | 801.900 | 44,65 | 44,14 | 44,45 | 00:00:00 | | 2006-05-09 | 44,56 | 941.900 | 44,71 | 44,34 | 44,53 | 00:00:00 | | 2006-05-10 | 44,62 | 1.109.300 | 44,97 | 44,43 | 44,51 | 00:00:00 | | 2006-05-11 | 44,56 | 1.162.100 | 44,77 | 44,25 | 44,47 | 00:00:00 | | 2006-05-12 | 44,16 | 1.138.800 | 45,11 | 44,16 | 44,51 | 00:00:00 | | 2006-05-15 | 44,15 | 1.096.300 | 44,26 | 43,82 | 44,10 | 00:00:00 | | 2006-05-16 | 44,26 | 925.300 | 44,33 | 43,63 | 43,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
