|
 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 | | 2001-08-03 | 54,88 | 1.718.700 | 56,10 | 54,10 | 56,04 | 00:00:00 | | 2001-08-06 | 54,68 | 839.800 | 55,20 | 54,00 | 54,70 | 00:00:00 | | 2001-08-07 | 54,70 | 958.800 | 55,30 | 54,35 | 54,77 | 00:00:00 | | 2001-08-08 | 53,38 | 875.600 | 55,00 | 52,98 | 54,00 | 00:00:00 | | 2001-08-09 | 53,91 | 591.200 | 54,49 | 53,10 | 53,26 | 00:00:00 | | 2001-08-10 | 53,92 | 795.400 | 54,55 | 52,85 | 53,80 | 00:00:00 | | 2001-08-13 | 55,21 | 727.200 | 55,50 | 53,72 | 53,75 | 00:00:00 | | 2001-08-14 | 55,29 | 676.000 | 56,09 | 54,51 | 55,40 | 00:00:00 | | 2001-08-15 | 55,02 | 529.600 | 55,91 | 54,44 | 55,50 | 00:00:00 | | 2001-08-16 | 54,64 | 805.000 | 55,00 | 53,99 | 54,09 | 00:00:00 | | 2001-08-17 | 52,93 | 627.900 | 54,55 | 52,56 | 53,50 | 00:00:00 | | 2001-08-20 | 54,05 | 649.800 | 54,16 | 52,79 | 53,28 | 00:00:00 | | 2001-08-21 | 53,28 | 713.000 | 54,30 | 53,05 | 53,90 | 00:00:00 | | 2001-08-22 | 54,46 | 590.600 | 54,80 | 53,00 | 53,37 | 00:00:00 | | 2001-08-23 | 54,00 | 562.500 | 55,26 | 53,88 | 54,72 | 00:00:00 | | 2001-08-24 | 55,60 | 858.400 | 56,25 | 54,00 | 54,05 | 00:00:00 | | 2001-08-27 | 56,46 | 655.400 | 56,94 | 55,19 | 55,30 | 00:00:00 | | 2001-08-28 | 54,53 | 724.400 | 56,79 | 54,44 | 56,60 | 00:00:00 | | 2001-08-29 | 54,76 | 424.400 | 55,39 | 53,91 | 54,53 | 00:00:00 | | 2001-08-30 | 54,25 | 592.000 | 56,20 | 53,92 | 54,99 | 00:00:00 | | 2001-08-31 | 54,17 | 539.200 | 55,48 | 54,11 | 54,19 | 00:00:00 | | 2001-09-04 | 34,22 | 2.093.800 | 36,53 | 34,15 | 36,00 | 00:00:00 | | 2001-09-05 | 34,56 | 1.735.600 | 34,82 | 33,65 | 34,30 | 00:00:00 | | 2001-09-06 | 33,98 | 1.838.600 | 34,86 | 33,08 | 34,04 | 00:00:00 | | 2001-09-07 | 33,83 | 1.513.700 | 34,37 | 32,77 | 33,20 | 00:00:00 | | 2001-09-10 | 34,20 | 1.073.200 | 34,57 | 32,88 | 33,06 | 00:00:00 | | 2001-09-17 | 32,99 | 2.135.400 | 34,10 | 31,50 | 32,15 | 00:00:00 | | 2001-09-18 | 34,20 | 1.768.700 | 34,99 | 32,92 | 33,25 | 00:00:00 | | 2001-09-19 | 34,15 | 1.785.600 | 35,25 | 32,50 | 34,41 | 00:00:00 | | 2001-09-20 | 32,72 | 1.349.500 | 34,40 | 32,50 | 33,64 | 00:00:00 | | 2001-09-21 | 33,20 | 2.456.200 | 34,53 | 30,05 | 30,11 | 00:00:00 | | 2001-09-24 | 34,39 | 1.084.000 | 34,94 | 33,54 | 33,60 | 00:00:00 | | 2001-09-25 | 33,47 | 1.182.300 | 34,55 | 32,50 | 34,15 | 00:00:00 | | 2001-09-26 | 32,97 | 798.100 | 34,35 | 32,11 | 33,90 | 00:00:00 | | 2001-09-27 | 34,39 | 1.067.500 | 34,75 | 31,81 | 32,96 | 00:00:00 | | 2001-09-28 | 34,20 | 2.273.700 | 35,55 | 33,75 | 34,55 | 00:00:00 | | 2001-10-01 | 31,99 | 2.914.600 | 33,83 | 31,56 | 33,83 | 00:00:00 | | 2001-10-02 | 31,93 | 2.327.300 | 32,08 | 30,52 | 31,90 | 00:00:00 | | 2001-10-03 | 34,42 | 2.231.400 | 35,15 | 30,30 | 30,95 | 00:00:00 | | 2001-10-04 | 33,51 | 2.634.100 | 35,63 | 33,20 | 34,70 | 00:00:00 | | 2001-10-05 | 34,81 | 1.237.900 | 35,06 | 33,22 | 33,66 | 00:00:00 | | 2001-10-08 | 33,89 | 921.000 | 35,20 | 33,13 | 34,35 | 00:00:00 | | 2001-10-09 | 33,82 | 1.052.100 | 35,40 | 33,65 | 33,95 | 00:00:00 | | 2001-10-10 | 36,15 | 1.446.100 | 36,28 | 34,12 | 34,12 | 00:00:00 | | 2001-10-11 | 35,90 | 1.901.400 | 36,30 | 35,01 | 36,29 | 00:00:00 | | 2001-10-12 | 35,05 | 1.201.300 | 35,90 | 33,31 | 35,82 | 00:00:00 | | 2001-10-15 | 35,02 | 852.800 | 35,37 | 33,93 | 34,55 | 00:00:00 | | 2001-10-16 | 35,12 | 1.455.600 | 35,75 | 34,11 | 35,34 | 00:00:00 | | 2001-10-17 | 34,27 | 1.736.200 | 36,25 | 33,39 | 35,92 | 00:00:00 | | 2001-10-18 | 35,22 | 1.429.800 | 35,25 | 33,50 | 34,16 | 00:00:00 | | 2001-10-19 | 36,01 | 928.700 | 36,09 | 34,60 | 34,61 | 00:00:00 | | 2001-10-22 | 35,92 | 1.527.200 | 36,34 | 35,39 | 35,95 | 00:00:00 | | 2001-10-23 | 38,01 | 3.298.800 | 38,49 | 36,50 | 36,61 | 00:00:00 | | 2001-10-24 | 38,00 | 2.213.500 | 39,87 | 37,75 | 38,26 | 00:00:00 | | 2001-10-25 | 39,11 | 1.557.200 | 39,29 | 37,30 | 37,70 | 00:00:00 | | 2001-10-26 | 38,03 | 1.245.000 | 39,75 | 37,95 | 39,10 | 00:00:00 | | 2001-10-29 | 36,90 | 1.331.700 | 37,97 | 36,75 | 37,70 | 00:00:00 | | 2001-10-30 | 36,55 | 1.170.400 | 37,30 | 36,17 | 36,81 | 00:00:00 | | 2001-10-31 | 37,19 | 1.176.700 | 38,25 | 36,55 | 36,56 | 00:00:00 | | 2001-11-01 | 38,30 | 1.064.900 | 38,93 | 36,39 | 37,01 | 00:00:00 | | 2001-11-02 | 38,87 | 572.800 | 39,04 | 37,50 | 37,99 | 00:00:00 | | 2001-11-05 | 40,25 | 1.491.000 | 40,26 | 38,98 | 39,17 | 00:00:00 | | 2001-11-06 | 40,99 | 1.388.900 | 41,15 | 39,14 | 39,89 | 00:00:00 | | 2001-11-07 | 40,23 | 1.458.000 | 41,31 | 39,87 | 40,85 | 00:00:00 | | 2001-11-08 | 40,04 | 1.510.300 | 41,35 | 39,75 | 40,98 | 00:00:00 | | 2001-11-09 | 39,85 | 1.227.200 | 40,04 | 39,18 | 40,00 | 00:00:00 | | 2001-11-12 | 39,59 | 1.078.700 | 39,79 | 38,25 | 39,53 | 00:00:00 | | 2001-11-13 | 40,27 | 1.198.900 | 40,77 | 39,77 | 39,86 | 00:00:00 | | 2001-11-14 | 40,34 | 695.400 | 40,98 | 39,60 | 40,86 | 00:00:00 | | 2001-11-15 | 40,22 | 1.220.900 | 40,74 | 39,65 | 40,16 | 00:00:00 | | 2001-11-16 | 39,57 | 1.269.300 | 40,50 | 38,77 | 40,48 | 00:00:00 | | 2001-11-19 | 39,59 | 1.087.400 | 40,06 | 39,30 | 39,63 | 00:00:00 | | 2001-11-20 | 39,11 | 1.178.500 | 39,59 | 38,50 | 39,55 | 00:00:00 | | 2001-11-21 | 39,24 | 919.200 | 39,75 | 38,79 | 38,90 | 00:00:00 | | 2001-11-23 | 39,69 | 275.300 | 40,11 | 39,04 | 39,25 | 00:00:00 | | 2001-11-26 | 40,10 | 1.849.100 | 40,44 | 39,54 | 39,99 | 00:00:00 | | 2001-11-27 | 39,27 | 1.018.400 | 40,12 | 38,76 | 39,91 | 00:00:00 | | 2001-11-28 | 38,40 | 1.061.700 | 39,56 | 38,25 | 39,24 | 00:00:00 | | 2001-11-29 | 38,94 | 1.030.400 | 39,00 | 37,83 | 38,35 | 00:00:00 | | 2001-11-30 | 39,08 | 1.238.500 | 39,13 | 38,10 | 38,95 | 00:00:00 | | 2001-12-03 | 38,80 | 1.155.900 | 39,30 | 38,50 | 39,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
