|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-08-27 | 79,71 | 1.570.991 | 80,45 | 79,64 | 80,36 | 00:00:00 | | 2018-08-28 | 78,44 | 3.231.741 | 79,95 | 77,79 | 79,80 | 00:00:00 | | 2018-08-29 | 79,64 | 1.668.093 | 79,74 | 78,59 | 78,61 | 00:00:00 | | 2018-08-30 | 79,56 | 1.365.350 | 79,80 | 79,40 | 79,56 | 00:00:00 | | 2018-08-31 | 80,07 | 1.689.189 | 80,16 | 79,51 | 79,52 | 00:00:00 | | 2018-09-04 | 79,98 | 1.201.508 | 80,12 | 79,29 | 79,83 | 00:00:00 | | 2018-09-05 | 79,71 | 1.584.827 | 80,38 | 79,24 | 80,14 | 00:00:00 | | 2018-09-06 | 80,37 | 1.453.289 | 80,70 | 79,53 | 79,62 | 00:00:00 | | 2018-09-07 | 79,92 | 1.371.132 | 80,55 | 79,74 | 80,34 | 00:00:00 | | 2018-09-10 | 80,39 | 1.456.252 | 80,57 | 79,99 | 80,19 | 00:00:00 | | 2018-09-11 | 80,79 | 1.348.744 | 81,21 | 80,23 | 80,40 | 00:00:00 | | 2018-09-12 | 80,78 | 1.111.496 | 80,99 | 80,39 | 80,72 | 00:00:00 | | 2018-09-13 | 81,09 | 1.558.066 | 81,31 | 80,86 | 81,12 | 00:00:00 | | 2018-09-14 | 81,34 | 2.015.579 | 81,47 | 80,87 | 81,19 | 00:00:00 | | 2018-09-17 | 80,08 | 1.461.576 | 81,87 | 80,03 | 81,74 | 00:00:00 | | 2018-09-18 | 80,28 | 1.220.973 | 80,56 | 79,78 | 80,05 | 00:00:00 | | 2018-09-19 | 79,42 | 1.662.361 | 80,87 | 79,28 | 80,47 | 00:00:00 | | 2018-09-20 | 80,12 | 1.784.304 | 80,23 | 79,34 | 79,56 | 00:00:00 | | 2018-09-21 | 81,44 | 4.347.564 | 81,50 | 80,00 | 80,73 | 00:00:00 | | 2018-09-24 | 80,92 | 2.001.044 | 81,13 | 80,54 | 80,70 | 00:00:00 | | 2018-09-25 | 81,68 | 1.646.504 | 81,88 | 81,16 | 81,20 | 00:00:00 | | 2018-09-26 | 81,65 | 1.699.522 | 82,39 | 81,42 | 81,95 | 00:00:00 | | 2018-09-27 | 81,63 | 1.992.496 | 82,05 | 81,52 | 81,75 | 00:00:00 | | 2018-09-28 | 82,38 | 1.700.182 | 82,41 | 81,67 | 81,70 | 00:00:00 | | 2018-10-01 | 81,53 | 1.583.258 | 82,79 | 81,38 | 82,66 | 00:00:00 | | 2018-10-02 | 81,85 | 1.783.096 | 82,24 | 81,03 | 81,61 | 00:00:00 | | 2018-10-03 | 81,68 | 1.683.996 | 82,38 | 81,65 | 82,21 | 00:00:00 | | 2018-10-04 | 80,47 | 1.751.864 | 81,45 | 79,82 | 81,31 | 00:00:00 | | 2018-10-05 | 81,06 | 1.521.742 | 81,29 | 80,49 | 80,65 | 00:00:00 | | 2018-10-08 | 80,61 | 1.409.016 | 81,37 | 79,63 | 81,00 | 00:00:00 | | 2018-10-09 | 80,76 | 1.168.204 | 81,50 | 80,29 | 80,67 | 00:00:00 | | 2018-10-10 | 77,01 | 2.456.400 | 80,45 | 76,91 | 80,42 | 00:00:00 | | 2018-10-11 | 75,90 | 2.732.036 | 77,70 | 75,74 | 77,34 | 00:00:00 | | 2018-10-12 | 77,14 | 2.117.517 | 77,39 | 76,13 | 76,59 | 00:00:00 | | 2018-10-15 | 76,75 | 1.455.858 | 77,67 | 76,28 | 76,85 | 00:00:00 | | 2018-10-16 | 78,86 | 1.709.473 | 79,18 | 77,42 | 77,55 | 00:00:00 | | 2018-10-17 | 79,06 | 1.135.122 | 79,22 | 78,22 | 78,94 | 00:00:00 | | 2018-10-18 | 78,50 | 1.194.842 | 79,59 | 78,13 | 79,00 | 00:00:00 | | 2018-10-19 | 78,53 | 1.924.002 | 79,83 | 78,40 | 78,49 | 00:00:00 | | 2018-10-22 | 79,40 | 1.876.515 | 80,00 | 78,73 | 78,89 | 00:00:00 | | 2018-10-23 | 79,36 | 2.239.712 | 79,99 | 77,73 | 78,35 | 00:00:00 | | 2018-10-24 | 77,17 | 2.446.225 | 79,55 | 77,01 | 79,20 | 00:00:00 | | 2018-10-25 | 78,89 | 2.126.007 | 79,29 | 77,16 | 77,89 | 00:00:00 | | 2018-10-26 | 77,90 | 2.169.305 | 78,68 | 76,54 | 76,80 | 00:00:00 | | 2018-10-29 | 77,18 | 2.923.588 | 79,35 | 76,22 | 78,77 | 00:00:00 | | 2018-10-30 | 77,94 | 3.257.679 | 78,00 | 76,72 | 77,42 | 00:00:00 | | 2018-10-31 | 79,30 | 3.373.119 | 79,73 | 78,29 | 78,77 | 00:00:00 | | 2018-11-01 | 75,95 | 2.934.367 | 77,72 | 73,61 | 74,09 | 00:00:00 | | 2018-11-02 | 74,99 | 3.272.180 | 75,78 | 73,96 | 75,47 | 00:00:00 | | 2018-11-05 | 76,71 | 2.196.710 | 76,94 | 75,34 | 75,40 | 00:00:00 | | 2018-11-06 | 77,51 | 2.236.952 | 77,71 | 76,75 | 76,75 | 00:00:00 | | 2018-11-07 | 79,21 | 2.630.666 | 79,28 | 77,97 | 78,20 | 00:00:00 | | 2018-11-08 | 79,80 | 1.424.151 | 79,82 | 78,66 | 78,99 | 00:00:00 | | 2018-11-09 | 80,24 | 2.076.548 | 80,48 | 79,13 | 79,27 | 00:00:00 | | 2018-11-12 | 78,59 | 1.970.826 | 80,50 | 78,47 | 79,98 | 00:00:00 | | 2018-11-13 | 77,66 | 1.680.487 | 79,22 | 77,50 | 78,93 | 00:00:00 | | 2018-11-14 | 77,75 | 2.704.726 | 78,69 | 77,34 | 78,28 | 00:00:00 | | 2018-11-15 | 79,71 | 1.628.075 | 79,71 | 77,14 | 77,56 | 00:00:00 | | 2018-11-16 | 80,28 | 1.757.284 | 80,62 | 78,67 | 79,02 | 00:00:00 | | 2018-11-19 | 78,56 | 1.683.751 | 80,59 | 78,21 | 80,42 | 00:00:00 | | 2018-11-20 | 76,08 | 2.670.008 | 78,10 | 75,84 | 77,88 | 00:00:00 | | 2018-11-21 | 76,84 | 1.591.035 | 77,38 | 75,98 | 76,63 | 00:00:00 | | 2018-11-23 | 76,87 | 810.071 | 77,65 | 76,16 | 76,16 | 00:00:00 | | 2018-11-26 | 77,41 | 2.080.075 | 77,80 | 76,71 | 77,62 | 00:00:00 | | 2018-11-27 | 77,17 | 1.561.374 | 77,48 | 76,44 | 77,27 | 00:00:00 | | 2018-11-28 | 79,40 | 1.642.672 | 79,45 | 77,22 | 77,30 | 00:00:00 | | 2018-11-29 | 78,44 | 1.716.398 | 79,43 | 78,40 | 79,05 | 00:00:00 | | 2018-11-30 | 79,13 | 2.597.139 | 79,32 | 78,38 | 78,64 | 00:00:00 | | 2018-12-03 | 79,81 | 281.123 | 79,96 | 79,43 | 79,58 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
