|
 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 | | 2000-12-13 | 51,19 | 1.251.000 | 52,44 | 50,75 | 51,06 | 00:00:00 | | 2000-12-14 | 51,06 | 1.400.400 | 52,69 | 50,81 | 51,06 | 00:00:00 | | 2000-12-15 | 51,38 | 2.442.900 | 53,19 | 48,75 | 50,50 | 00:00:00 | | 2000-12-18 | 49,12 | 1.302.200 | 52,25 | 48,94 | 52,00 | 00:00:00 | | 2000-12-19 | 47,56 | 1.241.000 | 51,50 | 47,37 | 49,38 | 00:00:00 | | 2000-12-20 | 43,50 | 1.576.600 | 47,75 | 43,44 | 46,56 | 00:00:00 | | 2000-12-21 | 45,69 | 1.324.000 | 48,06 | 44,50 | 44,62 | 00:00:00 | | 2000-12-22 | 48,00 | 962.600 | 49,44 | 45,87 | 46,81 | 00:00:00 | | 2000-12-26 | 48,75 | 397.400 | 49,50 | 47,81 | 48,31 | 00:00:00 | | 2000-12-27 | 49,31 | 773.600 | 50,62 | 47,13 | 48,75 | 00:00:00 | | 2000-12-28 | 50,44 | 669.800 | 50,50 | 48,12 | 49,25 | 00:00:00 | | 2000-12-29 | 47,44 | 809.200 | 50,56 | 46,88 | 50,50 | 00:00:00 | | 2001-01-02 | 44,37 | 1.035.400 | 47,88 | 43,62 | 47,86 | 00:00:00 | | 2001-01-03 | 46,88 | 1.539.300 | 49,81 | 43,75 | 43,88 | 00:00:00 | | 2001-01-04 | 46,50 | 946.000 | 48,38 | 45,38 | 45,75 | 00:00:00 | | 2001-01-05 | 46,00 | 1.093.400 | 46,94 | 45,50 | 46,25 | 00:00:00 | | 2001-01-08 | 48,84 | 839.000 | 49,12 | 46,00 | 46,38 | 00:00:00 | | 2001-01-09 | 49,94 | 993.800 | 50,94 | 48,75 | 48,94 | 00:00:00 | | 2001-01-10 | 50,31 | 919.000 | 50,62 | 46,50 | 49,12 | 00:00:00 | | 2001-01-11 | 49,00 | 619.800 | 50,75 | 48,50 | 50,13 | 00:00:00 | | 2001-01-12 | 47,75 | 1.160.700 | 49,44 | 46,75 | 48,75 | 00:00:00 | | 2001-01-16 | 46,19 | 677.800 | 47,50 | 45,81 | 47,00 | 00:00:00 | | 2001-01-17 | 48,00 | 1.297.800 | 48,25 | 46,50 | 46,66 | 00:00:00 | | 2001-01-18 | 48,94 | 826.600 | 49,25 | 46,25 | 47,75 | 00:00:00 | | 2001-01-19 | 46,62 | 1.073.800 | 49,38 | 45,87 | 49,25 | 00:00:00 | | 2001-01-22 | 46,62 | 1.323.400 | 47,25 | 45,00 | 46,38 | 00:00:00 | | 2001-01-23 | 52,19 | 1.945.000 | 52,38 | 45,87 | 46,06 | 00:00:00 | | 2001-01-24 | 52,00 | 1.531.400 | 52,44 | 49,75 | 51,25 | 00:00:00 | | 2001-01-25 | 50,56 | 579.600 | 52,88 | 50,25 | 51,75 | 00:00:00 | | 2001-01-26 | 51,75 | 372.300 | 52,81 | 50,25 | 50,37 | 00:00:00 | | 2001-01-29 | 54,31 | 553.000 | 54,38 | 50,75 | 51,12 | 00:00:00 | | 2001-01-30 | 52,81 | 417.900 | 53,56 | 51,50 | 53,56 | 00:00:00 | | 2001-01-31 | 51,81 | 575.000 | 53,44 | 50,19 | 52,62 | 00:00:00 | | 2001-02-01 | 52,25 | 582.800 | 53,23 | 50,25 | 50,75 | 00:00:00 | | 2001-02-02 | 50,81 | 407.600 | 52,94 | 50,81 | 52,25 | 00:00:00 | | 2001-02-05 | 52,25 | 361.000 | 52,69 | 50,75 | 50,75 | 00:00:00 | | 2001-02-06 | 53,75 | 665.200 | 54,69 | 52,00 | 52,06 | 00:00:00 | | 2001-02-07 | 53,94 | 702.000 | 54,63 | 52,81 | 53,81 | 00:00:00 | | 2001-02-08 | 53,25 | 725.400 | 54,87 | 53,00 | 54,31 | 00:00:00 | | 2001-02-09 | 53,50 | 617.600 | 54,44 | 53,06 | 53,13 | 00:00:00 | | 2001-02-12 | 54,44 | 551.800 | 56,00 | 53,81 | 53,88 | 00:00:00 | | 2001-02-13 | 53,13 | 518.100 | 56,25 | 53,13 | 53,75 | 00:00:00 | | 2001-02-14 | 55,56 | 1.238.100 | 55,62 | 52,62 | 53,06 | 00:00:00 | | 2001-02-15 | 55,69 | 1.535.200 | 56,37 | 54,63 | 55,50 | 00:00:00 | | 2001-02-16 | 55,75 | 725.700 | 56,00 | 54,06 | 54,31 | 00:00:00 | | 2001-02-20 | 57,00 | 911.700 | 57,31 | 55,75 | 56,00 | 00:00:00 | | 2001-02-21 | 54,87 | 1.326.600 | 58,06 | 54,44 | 57,19 | 00:00:00 | | 2001-02-22 | 53,00 | 1.818.000 | 55,50 | 52,62 | 55,31 | 00:00:00 | | 2001-02-23 | 54,00 | 1.323.200 | 54,00 | 51,25 | 53,44 | 00:00:00 | | 2001-02-26 | 52,50 | 1.337.400 | 55,00 | 52,00 | 53,94 | 00:00:00 | | 2001-02-27 | 51,12 | 1.240.400 | 53,25 | 50,75 | 52,44 | 00:00:00 | | 2001-02-28 | 49,50 | 1.845.200 | 51,44 | 48,63 | 51,44 | 00:00:00 | | 2001-03-01 | 49,00 | 1.421.000 | 49,50 | 48,50 | 49,50 | 00:00:00 | | 2001-03-02 | 47,50 | 1.053.400 | 49,50 | 47,50 | 49,12 | 00:00:00 | | 2001-03-05 | 49,12 | 1.222.000 | 49,50 | 47,50 | 47,62 | 00:00:00 | | 2001-03-06 | 48,50 | 786.200 | 50,25 | 47,69 | 49,62 | 00:00:00 | | 2001-03-07 | 49,19 | 814.400 | 49,75 | 48,12 | 49,00 | 00:00:00 | | 2001-03-08 | 48,69 | 485.200 | 49,38 | 48,63 | 49,31 | 00:00:00 | | 2001-03-09 | 47,88 | 423.400 | 49,00 | 47,00 | 49,00 | 00:00:00 | | 2001-03-12 | 45,12 | 624.800 | 48,19 | 45,00 | 47,50 | 00:00:00 | | 2001-03-13 | 46,56 | 1.256.600 | 47,94 | 45,38 | 45,94 | 00:00:00 | | 2001-03-14 | 46,88 | 601.400 | 48,25 | 45,25 | 46,25 | 00:00:00 | | 2001-03-15 | 47,50 | 602.400 | 48,12 | 47,06 | 47,19 | 00:00:00 | | 2001-03-16 | 45,25 | 1.427.600 | 47,19 | 43,81 | 47,00 | 00:00:00 | | 2001-03-19 | 48,00 | 888.200 | 48,19 | 44,94 | 45,44 | 00:00:00 | | 2001-03-20 | 46,62 | 976.000 | 49,81 | 46,25 | 48,19 | 00:00:00 | | 2001-03-21 | 46,19 | 927.900 | 48,00 | 45,12 | 46,38 | 00:00:00 | | 2001-03-22 | 47,37 | 1.079.000 | 48,50 | 46,00 | 46,00 | 00:00:00 | | 2001-03-23 | 47,56 | 1.054.600 | 48,63 | 46,25 | 47,81 | 00:00:00 | | 2001-03-26 | 47,44 | 722.000 | 49,00 | 46,62 | 48,00 | 00:00:00 | | 2001-03-27 | 48,87 | 819.300 | 49,38 | 46,75 | 47,41 | 00:00:00 | | 2001-03-28 | 48,87 | 4.050.900 | 50,44 | 48,56 | 49,75 | 00:00:00 | | 2001-03-29 | 49,19 | 2.653.500 | 49,44 | 48,19 | 48,69 | 00:00:00 | | 2001-03-30 | 44,73 | 22.418.000 | 49,75 | 44,25 | 49,75 | 00:00:00 | | 2001-04-02 | 47,25 | 3.840.800 | 47,62 | 45,75 | 46,23 | 00:00:00 | | 2001-04-03 | 45,44 | 1.871.000 | 46,69 | 45,19 | 46,62 | 00:00:00 | | 2001-04-04 | 45,81 | 4.607.000 | 48,25 | 45,25 | 45,56 | 00:00:00 | | 2001-04-05 | 48,38 | 2.146.500 | 48,75 | 46,31 | 46,94 | 00:00:00 | | 2001-04-06 | 47,94 | 1.304.200 | 48,12 | 46,25 | 47,66 | 00:00:00 | | 2001-04-09 | 49,03 | 711.400 | 49,05 | 47,80 | 48,09 | 00:00:00 | | 2001-04-10 | 50,00 | 1.183.200 | 50,07 | 49,22 | 49,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
