|
 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 | | 2000-08-21 | 54,98 | 1.220.600 | 55,50 | 53,75 | 54,00 | 00:00:00 | | 2000-08-22 | 53,94 | 650.700 | 56,00 | 53,75 | 55,19 | 00:00:00 | | 2000-08-23 | 52,50 | 1.051.400 | 53,81 | 52,25 | 53,75 | 00:00:00 | | 2000-08-24 | 52,25 | 1.007.200 | 53,25 | 51,87 | 52,44 | 00:00:00 | | 2000-08-25 | 50,44 | 1.137.400 | 52,28 | 49,69 | 52,25 | 00:00:00 | | 2000-08-28 | 34,18 | 15.241 | 34,96 | 33,25 | 33,60 | 00:00:00 | | 2000-08-29 | 34,96 | 11.293 | 34,96 | 33,33 | 34,21 | 00:00:00 | | 2000-08-30 | 54,19 | 660.600 | 54,19 | 51,50 | 52,16 | 00:00:00 | | 2000-08-31 | 54,19 | 439.600 | 54,75 | 53,50 | 53,66 | 00:00:00 | | 2000-09-01 | 53,62 | 831.400 | 55,00 | 52,00 | 54,81 | 00:00:00 | | 2000-09-05 | 53,94 | 844.000 | 54,12 | 52,12 | 53,88 | 00:00:00 | | 2000-09-06 | 53,44 | 495.200 | 54,69 | 52,62 | 54,00 | 00:00:00 | | 2000-09-07 | 55,00 | 353.800 | 55,06 | 53,50 | 53,62 | 00:00:00 | | 2000-09-08 | 53,88 | 989.200 | 55,80 | 53,00 | 53,00 | 00:00:00 | | 2000-09-11 | 53,81 | 613.800 | 55,31 | 53,25 | 53,56 | 00:00:00 | | 2000-09-12 | 54,44 | 669.900 | 55,38 | 53,69 | 53,69 | 00:00:00 | | 2000-09-13 | 55,69 | 850.800 | 58,00 | 54,00 | 54,25 | 00:00:00 | | 2000-09-14 | 54,87 | 1.038.800 | 56,37 | 53,44 | 55,62 | 00:00:00 | | 2000-09-15 | 55,94 | 1.374.800 | 56,25 | 54,63 | 54,87 | 00:00:00 | | 2000-09-18 | 54,38 | 609.800 | 56,44 | 52,44 | 56,13 | 00:00:00 | | 2000-09-19 | 54,69 | 612.600 | 56,25 | 54,38 | 54,69 | 00:00:00 | | 2000-09-20 | 55,06 | 868.600 | 56,37 | 54,56 | 54,94 | 00:00:00 | | 2000-09-21 | 57,38 | 825.200 | 58,19 | 54,63 | 55,31 | 00:00:00 | | 2000-09-22 | 60,56 | 1.785.600 | 60,94 | 57,31 | 57,31 | 00:00:00 | | 2000-09-25 | 60,63 | 1.593.000 | 62,00 | 60,50 | 61,38 | 00:00:00 | | 2000-09-26 | 59,13 | 937.600 | 60,87 | 58,62 | 60,63 | 00:00:00 | | 2000-09-27 | 61,06 | 2.011.600 | 61,25 | 57,38 | 59,05 | 00:00:00 | | 2000-09-28 | 62,13 | 2.231.100 | 64,12 | 56,00 | 61,44 | 00:00:00 | | 2000-09-29 | 59,88 | 1.422.300 | 62,00 | 59,75 | 62,00 | 00:00:00 | | 2000-10-02 | 58,00 | 836.800 | 60,12 | 57,19 | 60,12 | 00:00:00 | | 2000-10-03 | 56,25 | 640.000 | 59,37 | 55,81 | 58,58 | 00:00:00 | | 2000-10-04 | 56,75 | 966.000 | 58,88 | 55,81 | 55,97 | 00:00:00 | | 2000-10-05 | 60,56 | 1.606.500 | 61,81 | 56,25 | 56,72 | 00:00:00 | | 2000-10-06 | 57,75 | 841.800 | 61,75 | 57,56 | 60,69 | 00:00:00 | | 2000-10-09 | 60,75 | 744.400 | 61,25 | 57,50 | 57,75 | 00:00:00 | | 2000-10-10 | 57,87 | 831.800 | 61,50 | 57,50 | 61,25 | 00:00:00 | | 2000-10-11 | 56,75 | 1.016.200 | 60,00 | 56,31 | 57,19 | 00:00:00 | | 2000-10-12 | 55,19 | 1.034.000 | 59,25 | 54,50 | 56,00 | 00:00:00 | | 2000-10-13 | 57,75 | 648.300 | 58,00 | 55,00 | 55,56 | 00:00:00 | | 2000-10-16 | 57,56 | 432.800 | 58,12 | 55,88 | 57,25 | 00:00:00 | | 2000-10-17 | 56,81 | 1.077.400 | 59,50 | 56,19 | 58,47 | 00:00:00 | | 2000-10-18 | 57,31 | 668.000 | 59,00 | 54,94 | 56,81 | 00:00:00 | | 2000-10-19 | 60,38 | 887.800 | 60,38 | 56,75 | 58,56 | 00:00:00 | | 2000-10-20 | 60,94 | 846.400 | 62,62 | 60,00 | 60,25 | 00:00:00 | | 2000-10-23 | 57,81 | 734.400 | 60,69 | 56,88 | 60,56 | 00:00:00 | | 2000-10-24 | 46,56 | 11.153.800 | 52,00 | 43,75 | 52,00 | 00:00:00 | | 2000-10-25 | 48,69 | 2.441.600 | 48,87 | 46,00 | 46,50 | 00:00:00 | | 2000-10-26 | 50,50 | 2.252.400 | 50,69 | 48,75 | 49,00 | 00:00:00 | | 2000-10-27 | 49,00 | 815.000 | 51,12 | 48,00 | 50,13 | 00:00:00 | | 2000-10-30 | 50,25 | 853.800 | 50,75 | 47,75 | 48,00 | 00:00:00 | | 2000-10-31 | 52,44 | 1.569.600 | 52,69 | 50,00 | 50,28 | 00:00:00 | | 2000-11-01 | 52,38 | 1.382.700 | 52,50 | 51,63 | 52,44 | 00:00:00 | | 2000-11-02 | 52,06 | 865.000 | 52,88 | 51,63 | 52,19 | 00:00:00 | | 2000-11-03 | 50,13 | 407.800 | 52,25 | 49,88 | 52,25 | 00:00:00 | | 2000-11-06 | 48,00 | 1.391.000 | 50,75 | 47,31 | 50,44 | 00:00:00 | | 2000-11-07 | 52,31 | 802.800 | 52,50 | 47,69 | 48,44 | 00:00:00 | | 2000-11-08 | 48,69 | 524.800 | 51,56 | 48,56 | 51,50 | 00:00:00 | | 2000-11-09 | 50,00 | 401.700 | 50,31 | 47,81 | 48,44 | 00:00:00 | | 2000-11-10 | 48,25 | 573.900 | 51,12 | 48,19 | 49,28 | 00:00:00 | | 2000-11-13 | 48,87 | 1.477.800 | 51,00 | 45,50 | 47,94 | 00:00:00 | | 2000-11-14 | 50,56 | 758.200 | 50,75 | 47,69 | 49,38 | 00:00:00 | | 2000-11-15 | 50,00 | 818.200 | 50,50 | 49,06 | 50,25 | 00:00:00 | | 2000-11-16 | 49,06 | 488.800 | 51,00 | 49,00 | 49,97 | 00:00:00 | | 2000-11-17 | 49,62 | 669.000 | 50,37 | 47,50 | 49,06 | 00:00:00 | | 2000-11-20 | 49,69 | 1.016.100 | 50,00 | 47,62 | 49,50 | 00:00:00 | | 2000-11-21 | 49,94 | 998.600 | 50,37 | 49,19 | 49,94 | 00:00:00 | | 2000-11-22 | 47,56 | 1.056.900 | 49,94 | 47,50 | 49,56 | 00:00:00 | | 2000-11-24 | 49,50 | 239.600 | 49,50 | 47,52 | 47,53 | 00:00:00 | | 2000-11-27 | 50,06 | 678.400 | 50,44 | 49,25 | 50,00 | 00:00:00 | | 2000-11-28 | 49,16 | 837.400 | 50,89 | 48,87 | 49,00 | 00:00:00 | | 2000-11-29 | 52,25 | 1.178.800 | 52,75 | 48,87 | 49,19 | 00:00:00 | | 2000-11-30 | 55,88 | 2.834.000 | 55,94 | 51,12 | 51,25 | 00:00:00 | | 2000-12-01 | 55,25 | 1.081.600 | 57,38 | 54,75 | 56,88 | 00:00:00 | | 2000-12-04 | 56,25 | 1.024.000 | 57,31 | 52,75 | 55,00 | 00:00:00 | | 2000-12-05 | 57,12 | 1.051.400 | 58,50 | 54,06 | 56,69 | 00:00:00 | | 2000-12-06 | 56,69 | 1.050.900 | 57,19 | 56,00 | 57,12 | 00:00:00 | | 2000-12-07 | 59,19 | 1.015.600 | 60,00 | 56,62 | 57,19 | 00:00:00 | | 2000-12-08 | 56,13 | 3.170.200 | 59,75 | 52,62 | 59,72 | 00:00:00 | | 2000-12-11 | 51,87 | 2.339.800 | 56,44 | 49,62 | 56,25 | 00:00:00 | | 2000-12-12 | 51,50 | 1.483.200 | 53,31 | 50,44 | 51,63 | 00:00:00 | | 2000-12-13 | 51,19 | 1.251.000 | 52,44 | 50,75 | 51,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
