|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 50,00 | 1.183.200 | 50,07 | 49,22 | 49,25 | 00:00:00 | | 2001-04-11 | 47,69 | 1.598.600 | 50,28 | 46,80 | 50,25 | 00:00:00 | | 2001-04-12 | 48,16 | 1.025.200 | 48,48 | 46,65 | 47,27 | 00:00:00 | | 2001-04-16 | 47,27 | 923.100 | 48,70 | 46,56 | 48,25 | 00:00:00 | | 2001-04-17 | 48,57 | 1.158.300 | 48,94 | 46,98 | 46,98 | 00:00:00 | | 2001-04-18 | 51,04 | 1.360.400 | 52,93 | 49,00 | 49,14 | 00:00:00 | | 2001-04-19 | 50,28 | 1.252.800 | 51,36 | 49,50 | 51,22 | 00:00:00 | | 2001-04-20 | 50,58 | 935.600 | 50,63 | 48,60 | 49,79 | 00:00:00 | | 2001-04-23 | 50,67 | 826.400 | 51,43 | 50,43 | 50,69 | 00:00:00 | | 2001-04-24 | 50,38 | 893.800 | 52,75 | 50,35 | 51,05 | 00:00:00 | | 2001-04-25 | 54,30 | 1.519.000 | 54,84 | 50,50 | 50,50 | 00:00:00 | | 2001-04-26 | 53,22 | 859.200 | 54,50 | 52,50 | 54,38 | 00:00:00 | | 2001-04-27 | 53,30 | 574.600 | 54,09 | 52,85 | 53,39 | 00:00:00 | | 2001-04-30 | 55,34 | 1.211.200 | 56,69 | 53,57 | 53,95 | 00:00:00 | | 2001-05-01 | 54,39 | 1.281.900 | 54,60 | 52,85 | 54,60 | 00:00:00 | | 2001-05-02 | 52,00 | 1.366.000 | 55,28 | 51,52 | 54,73 | 00:00:00 | | 2001-05-03 | 51,86 | 757.800 | 52,59 | 51,33 | 51,75 | 00:00:00 | | 2001-05-04 | 53,00 | 687.300 | 53,53 | 50,50 | 51,35 | 00:00:00 | | 2001-05-07 | 52,83 | 1.135.000 | 53,50 | 52,00 | 52,51 | 00:00:00 | | 2001-05-08 | 52,81 | 797.000 | 53,35 | 51,84 | 53,25 | 00:00:00 | | 2001-05-09 | 52,10 | 642.800 | 53,25 | 51,90 | 52,61 | 00:00:00 | | 2001-05-10 | 52,04 | 769.800 | 53,10 | 51,22 | 52,01 | 00:00:00 | | 2001-05-11 | 52,20 | 693.200 | 52,60 | 51,60 | 51,65 | 00:00:00 | | 2001-05-14 | 52,21 | 504.200 | 53,09 | 51,78 | 51,95 | 00:00:00 | | 2001-05-15 | 52,42 | 537.900 | 53,40 | 52,18 | 52,23 | 00:00:00 | | 2001-05-16 | 54,99 | 930.200 | 55,09 | 51,83 | 52,72 | 00:00:00 | | 2001-05-17 | 54,56 | 1.297.600 | 55,22 | 54,20 | 54,75 | 00:00:00 | | 2001-05-18 | 54,07 | 649.500 | 54,75 | 53,85 | 54,49 | 00:00:00 | | 2001-05-21 | 57,41 | 1.523.700 | 57,49 | 55,10 | 55,11 | 00:00:00 | | 2001-05-22 | 57,29 | 726.800 | 57,48 | 56,16 | 57,40 | 00:00:00 | | 2001-05-23 | 55,82 | 787.000 | 57,25 | 54,78 | 57,04 | 00:00:00 | | 2001-05-24 | 55,24 | 1.409.200 | 56,86 | 54,38 | 54,56 | 00:00:00 | | 2001-05-25 | 53,77 | 681.400 | 55,75 | 53,75 | 55,44 | 00:00:00 | | 2001-05-29 | 53,76 | 1.283.800 | 54,80 | 53,55 | 54,01 | 00:00:00 | | 2001-05-30 | 54,68 | 1.048.600 | 54,74 | 53,40 | 53,55 | 00:00:00 | | 2001-05-31 | 55,11 | 1.126.000 | 56,51 | 54,61 | 54,62 | 00:00:00 | | 2001-06-01 | 56,04 | 701.400 | 56,60 | 54,00 | 55,24 | 00:00:00 | | 2001-06-04 | 56,38 | 392.200 | 56,90 | 55,00 | 56,39 | 00:00:00 | | 2001-06-05 | 57,14 | 685.800 | 57,50 | 55,96 | 56,40 | 00:00:00 | | 2001-06-06 | 55,75 | 721.800 | 58,00 | 54,62 | 56,96 | 00:00:00 | | 2001-06-07 | 56,21 | 414.200 | 56,48 | 54,93 | 55,90 | 00:00:00 | | 2001-06-08 | 55,21 | 598.400 | 57,00 | 54,50 | 56,99 | 00:00:00 | | 2001-06-11 | 56,30 | 880.500 | 56,75 | 55,10 | 55,21 | 00:00:00 | | 2001-06-12 | 56,80 | 876.300 | 57,50 | 54,16 | 56,27 | 00:00:00 | | 2001-06-13 | 57,81 | 1.331.000 | 59,25 | 57,00 | 57,13 | 00:00:00 | | 2001-06-14 | 55,72 | 1.067.700 | 57,65 | 55,48 | 57,61 | 00:00:00 | | 2001-06-15 | 57,17 | 1.864.400 | 58,15 | 54,83 | 55,62 | 00:00:00 | | 2001-06-18 | 58,55 | 856.600 | 59,10 | 57,00 | 57,22 | 00:00:00 | | 2001-06-19 | 60,09 | 1.898.400 | 60,22 | 58,65 | 58,74 | 00:00:00 | | 2001-06-20 | 61,49 | 2.373.000 | 61,80 | 59,67 | 60,00 | 00:00:00 | | 2001-06-21 | 60,84 | 1.802.800 | 62,25 | 60,49 | 61,40 | 00:00:00 | | 2001-06-22 | 60,65 | 1.574.400 | 61,50 | 59,67 | 60,84 | 00:00:00 | | 2001-06-25 | 62,04 | 892.000 | 62,06 | 61,07 | 61,08 | 00:00:00 | | 2001-06-26 | 62,39 | 1.408.000 | 62,45 | 60,87 | 61,11 | 00:00:00 | | 2001-06-27 | 62,04 | 1.113.200 | 62,30 | 61,25 | 62,25 | 00:00:00 | | 2001-06-28 | 63,11 | 1.815.200 | 63,84 | 62,02 | 62,09 | 00:00:00 | | 2001-06-29 | 63,98 | 1.166.600 | 64,63 | 61,89 | 62,45 | 00:00:00 | | 2001-07-02 | 61,54 | 1.790.200 | 63,00 | 61,05 | 63,00 | 00:00:00 | | 2001-07-03 | 59,50 | 1.131.400 | 61,01 | 59,33 | 61,00 | 00:00:00 | | 2001-07-05 | 57,63 | 1.632.200 | 59,60 | 56,91 | 59,24 | 00:00:00 | | 2001-07-06 | 58,53 | 1.762.400 | 59,40 | 56,82 | 57,55 | 00:00:00 | | 2001-07-09 | 59,94 | 1.527.800 | 60,30 | 58,50 | 58,60 | 00:00:00 | | 2001-07-10 | 59,94 | 1.318.600 | 60,78 | 59,47 | 60,10 | 00:00:00 | | 2001-07-11 | 61,61 | 1.418.100 | 61,74 | 59,10 | 59,25 | 00:00:00 | | 2001-07-12 | 63,18 | 1.148.100 | 63,19 | 61,38 | 61,88 | 00:00:00 | | 2001-07-13 | 61,05 | 1.066.400 | 62,50 | 60,68 | 62,48 | 00:00:00 | | 2001-07-16 | 60,21 | 713.100 | 62,00 | 60,05 | 61,05 | 00:00:00 | | 2001-07-17 | 60,84 | 864.800 | 61,75 | 59,95 | 60,71 | 00:00:00 | | 2001-07-18 | 60,04 | 609.800 | 61,13 | 59,49 | 61,07 | 00:00:00 | | 2001-07-19 | 61,90 | 737.800 | 62,00 | 60,69 | 60,98 | 00:00:00 | | 2001-07-20 | 61,25 | 681.400 | 62,00 | 61,05 | 61,48 | 00:00:00 | | 2001-07-23 | 59,94 | 1.035.300 | 61,50 | 59,30 | 61,35 | 00:00:00 | | 2001-07-24 | 57,97 | 4.330.400 | 60,00 | 54,34 | 59,88 | 00:00:00 | | 2001-07-25 | 57,70 | 2.611.000 | 58,03 | 56,32 | 58,03 | 00:00:00 | | 2001-07-26 | 57,03 | 1.721.200 | 57,52 | 56,36 | 57,40 | 00:00:00 | | 2001-07-27 | 57,01 | 1.051.200 | 57,05 | 56,30 | 57,00 | 00:00:00 | | 2001-07-30 | 57,38 | 868.800 | 58,05 | 56,51 | 57,06 | 00:00:00 | | 2001-07-31 | 57,38 | 1.087.800 | 58,64 | 55,94 | 57,61 | 00:00:00 | | 2001-08-01 | 56,17 | 2.090.800 | 57,30 | 55,24 | 57,24 | 00:00:00 | | 2001-08-02 | 55,50 | 1.457.700 | 55,84 | 54,05 | 54,50 | 00:00:00 | | 2001-08-03 | 54,88 | 1.718.700 | 56,10 | 54,10 | 56,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
