|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-08-12 | 61,52 | 652.500 | 61,79 | 61,30 | 61,49 | 00:00:00 | | 2014-08-13 | 62,00 | 855.100 | 62,13 | 61,64 | 61,79 | 00:00:00 | | 2014-08-18 | 63,52 | 754.400 | 63,57 | 62,78 | 63,00 | 00:00:00 | | 2014-08-21 | 64,22 | 900.300 | 64,47 | 64,08 | 64,17 | 00:00:00 | | 2014-08-22 | 64,23 | 713.000 | 64,41 | 64,02 | 64,39 | 00:00:00 | | 2014-08-26 | 64,44 | 620.500 | 64,81 | 64,40 | 64,48 | 00:00:00 | | 2014-08-27 | 64,17 | 760.000 | 64,53 | 63,95 | 64,39 | 00:00:00 | | 2014-09-02 | 64,65 | 1.062.500 | 64,80 | 64,21 | 64,57 | 00:00:00 | | 2014-09-03 | 65,05 | 891.000 | 65,16 | 64,70 | 64,88 | 00:00:00 | | 2014-09-04 | 65,24 | 914.900 | 65,80 | 65,12 | 65,16 | 00:00:00 | | 2014-09-08 | 65,49 | 690.500 | 66,02 | 65,25 | 65,44 | 00:00:00 | | 2014-09-09 | 64,99 | 713.700 | 65,55 | 64,97 | 65,34 | 00:00:00 | | 2014-09-10 | 65,29 | 676.000 | 65,49 | 64,96 | 64,97 | 00:00:00 | | 2014-09-11 | 65,28 | 676.600 | 65,43 | 65,03 | 65,12 | 00:00:00 | | 2014-09-17 | 65,15 | 653.700 | 65,49 | 64,82 | 65,22 | 00:00:00 | | 2014-09-18 | 65,54 | 543.800 | 65,62 | 65,15 | 65,28 | 00:00:00 | | 2014-09-19 | 65,70 | 1.298.600 | 66,11 | 65,45 | 65,87 | 00:00:00 | | 2014-09-22 | 64,93 | 708.700 | 65,65 | 64,73 | 65,54 | 00:00:00 | | 2014-09-23 | 64,48 | 838.300 | 65,16 | 64,45 | 65,02 | 00:00:00 | | 2014-09-24 | 65,48 | 952.700 | 65,59 | 64,49 | 64,60 | 00:00:00 | | 2014-10-02 | 64,35 | 782.500 | 64,81 | 64,03 | 64,27 | 00:00:00 | | 2014-10-03 | 65,14 | 825.200 | 65,34 | 64,55 | 64,58 | 00:00:00 | | 2014-10-06 | 64,50 | 1.342.000 | 65,52 | 64,47 | 65,29 | 00:00:00 | | 2014-10-07 | 63,19 | 1.181.100 | 64,26 | 63,14 | 64,09 | 00:00:00 | | 2014-10-08 | 64,80 | 1.614.400 | 64,85 | 63,30 | 63,32 | 00:00:00 | | 2014-10-09 | 63,67 | 1.033.900 | 64,76 | 63,56 | 64,52 | 00:00:00 | | 2014-10-10 | 62,92 | 1.592.400 | 64,31 | 62,87 | 63,61 | 00:00:00 | | 2014-10-13 | 62,36 | 1.270.300 | 63,31 | 62,36 | 62,72 | 00:00:00 | | 2014-10-14 | 62,97 | 915.600 | 63,40 | 62,52 | 62,92 | 00:00:00 | | 2014-10-15 | 61,73 | 1.775.000 | 62,58 | 60,87 | 62,00 | 00:00:00 | | 2014-10-20 | 62,91 | 972.700 | 62,97 | 62,25 | 62,66 | 00:00:00 | | 2014-10-28 | 67,26 | 1.270.300 | 67,27 | 66,10 | 66,32 | 00:00:00 | | 2014-10-29 | 67,69 | 1.985.600 | 69,94 | 67,54 | 68,76 | 00:00:00 | | 2014-11-03 | 69,67 | 1.035.800 | 69,96 | 69,46 | 69,62 | 00:00:00 | | 2014-11-11 | 69,84 | 912.400 | 70,19 | 69,70 | 70,03 | 00:00:00 | | 2014-11-12 | 69,85 | 946.800 | 70,02 | 69,50 | 69,50 | 00:00:00 | | 2014-11-13 | 70,37 | 1.260.400 | 70,42 | 69,72 | 70,09 | 00:00:00 | | 2014-11-14 | 70,09 | 897.100 | 70,62 | 69,99 | 70,62 | 00:00:00 | | 2014-11-18 | 70,50 | 790.300 | 70,85 | 70,03 | 70,22 | 00:00:00 | | 2014-11-19 | 70,41 | 1.086.800 | 70,56 | 70,19 | 70,47 | 00:00:00 | | 2014-11-25 | 70,49 | 1.199.000 | 71,15 | 70,41 | 70,87 | 00:00:00 | | 2014-11-26 | 70,90 | 982.300 | 71,00 | 70,48 | 70,60 | 00:00:00 | | 2014-11-28 | 71,49 | 1.054.500 | 71,92 | 71,37 | 71,47 | 00:00:00 | | 2014-12-02 | 71,26 | 1.063.500 | 71,54 | 71,06 | 71,22 | 00:00:00 | | 2014-12-03 | 71,47 | 1.277.600 | 71,50 | 70,87 | 71,24 | 00:00:00 | | 2014-12-11 | 69,93 | 1.130.900 | 70,60 | 69,57 | 69,59 | 00:00:00 | | 2014-12-12 | 68,35 | 1.565.800 | 70,00 | 68,35 | 69,10 | 00:00:00 | | 2014-12-22 | 72,37 | 937.600 | 72,42 | 71,64 | 71,66 | 00:00:00 | | 2014-12-23 | 73,03 | 1.165.600 | 73,27 | 72,40 | 72,76 | 00:00:00 | | 2014-12-24 | 72,65 | 789.400 | 73,25 | 72,62 | 73,24 | 00:00:00 | | 2014-12-26 | 72,55 | 520.700 | 73,14 | 72,47 | 72,72 | 00:00:00 | | 2015-01-06 | 69,89 | 2.870.500 | 70,51 | 69,13 | 70,11 | 00:00:00 | | 2015-01-07 | 70,84 | 1.107.000 | 70,86 | 69,74 | 70,28 | 00:00:00 | | 2015-01-12 | 71,97 | 1.198.400 | 72,44 | 71,68 | 72,28 | 00:00:00 | | 2015-01-13 | 72,22 | 974.500 | 73,73 | 71,74 | 72,63 | 00:00:00 | | 2015-01-14 | 71,79 | 828.800 | 71,93 | 71,17 | 71,43 | 00:00:00 | | 2015-01-15 | 71,72 | 877.500 | 72,23 | 71,38 | 71,96 | 00:00:00 | | 2015-01-16 | 73,04 | 1.095.600 | 73,14 | 71,53 | 71,83 | 00:00:00 | | 2015-01-21 | 72,42 | 1.148.900 | 73,07 | 71,99 | 72,51 | 00:00:00 | | 2015-01-22 | 73,63 | 802.500 | 73,72 | 71,91 | 72,82 | 00:00:00 | | 2015-01-26 | 74,31 | 801.200 | 74,61 | 73,62 | 73,72 | 00:00:00 | | 2015-02-02 | 73,44 | 1.104.600 | 73,52 | 71,78 | 73,11 | 00:00:00 | | 2015-02-03 | 74,49 | 1.475.200 | 74,56 | 73,37 | 73,86 | 00:00:00 | | 2015-02-04 | 75,80 | 2.175.800 | 76,29 | 73,71 | 74,05 | 00:00:00 | | 2015-02-05 | 77,12 | 1.661.900 | 77,13 | 75,64 | 75,98 | 00:00:00 | | 2015-02-06 | 76,98 | 1.437.700 | 77,80 | 76,71 | 77,12 | 00:00:00 | | 2015-02-09 | 76,47 | 962.000 | 76,99 | 76,15 | 76,66 | 00:00:00 | | 2015-02-12 | 78,45 | 933.000 | 78,47 | 77,82 | 78,01 | 00:00:00 | | 2015-02-13 | 78,70 | 1.199.400 | 78,73 | 78,20 | 78,49 | 00:00:00 | | 2015-02-17 | 78,74 | 953.400 | 79,04 | 78,28 | 78,59 | 00:00:00 | | 2015-02-18 | 79,05 | 920.700 | 79,09 | 78,31 | 78,41 | 00:00:00 | | 2015-02-19 | 79,05 | 969.000 | 79,39 | 78,85 | 79,14 | 00:00:00 | | 2015-02-23 | 78,81 | 1.005.600 | 78,95 | 78,17 | 78,18 | 00:00:00 | | 2015-02-24 | 79,04 | 1.313.400 | 79,16 | 78,59 | 78,59 | 00:00:00 | | 2015-02-25 | 78,90 | 1.099.000 | 79,49 | 78,64 | 78,92 | 00:00:00 | | 2015-02-26 | 78,64 | 882.100 | 79,25 | 78,42 | 79,07 | 00:00:00 | | 2015-02-27 | 78,07 | 1.163.400 | 78,72 | 77,99 | 78,70 | 00:00:00 | | 2015-03-03 | 78,50 | 1.448.600 | 78,69 | 78,20 | 78,42 | 00:00:00 | | 2015-03-04 | 77,98 | 831.500 | 78,55 | 77,70 | 78,37 | 00:00:00 | | 2015-03-05 | 77,96 | 727.200 | 78,31 | 77,72 | 78,31 | 00:00:00 | | 2015-03-06 | 77,53 | 896.500 | 78,23 | 76,34 | 77,67 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
