|
 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 | | 2001-12-03 | 38,80 | 1.155.900 | 39,30 | 38,50 | 39,00 | 00:00:00 | | 2001-12-04 | 39,59 | 1.430.700 | 39,70 | 38,60 | 38,80 | 00:00:00 | | 2001-12-05 | 41,20 | 2.136.000 | 41,75 | 39,80 | 39,87 | 00:00:00 | | 2001-12-06 | 41,92 | 1.213.000 | 42,15 | 40,93 | 41,46 | 00:00:00 | | 2001-12-07 | 41,72 | 913.700 | 42,32 | 41,26 | 41,83 | 00:00:00 | | 2001-12-10 | 41,69 | 1.263.200 | 42,45 | 41,00 | 41,50 | 00:00:00 | | 2001-12-11 | 41,96 | 767.000 | 42,35 | 41,35 | 41,86 | 00:00:00 | | 2001-12-12 | 42,07 | 1.459.200 | 42,47 | 41,35 | 41,79 | 00:00:00 | | 2001-12-13 | 41,09 | 1.006.200 | 41,92 | 40,90 | 41,79 | 00:00:00 | | 2001-12-14 | 41,28 | 798.300 | 41,75 | 40,85 | 40,90 | 00:00:00 | | 2001-12-17 | 43,77 | 1.875.900 | 43,88 | 41,45 | 41,69 | 00:00:00 | | 2001-12-18 | 44,39 | 1.921.400 | 44,61 | 43,59 | 43,92 | 00:00:00 | | 2001-12-19 | 44,34 | 1.192.500 | 44,50 | 43,27 | 44,23 | 00:00:00 | | 2001-12-20 | 43,29 | 1.428.200 | 44,05 | 43,29 | 43,99 | 00:00:00 | | 2001-12-21 | 42,52 | 2.684.300 | 44,35 | 42,27 | 44,25 | 00:00:00 | | 2001-12-24 | 42,70 | 829.900 | 43,00 | 42,45 | 42,47 | 00:00:00 | | 2001-12-26 | 42,80 | 1.051.700 | 43,13 | 42,56 | 42,96 | 00:00:00 | | 2001-12-27 | 42,82 | 800.600 | 43,49 | 42,72 | 42,80 | 00:00:00 | | 2001-12-28 | 43,62 | 1.558.600 | 43,86 | 42,70 | 42,80 | 00:00:00 | | 2001-12-31 | 42,32 | 1.567.500 | 43,74 | 42,05 | 43,72 | 00:00:00 | | 2002-01-02 | 42,89 | 1.981.400 | 43,20 | 41,49 | 42,50 | 00:00:00 | | 2002-01-03 | 42,50 | 3.032.600 | 43,23 | 41,82 | 42,82 | 00:00:00 | | 2002-01-04 | 41,85 | 1.807.700 | 42,70 | 41,70 | 42,47 | 00:00:00 | | 2002-01-07 | 42,20 | 1.929.300 | 42,70 | 41,56 | 41,83 | 00:00:00 | | 2002-01-08 | 42,15 | 786.700 | 42,40 | 41,77 | 42,39 | 00:00:00 | | 2002-01-09 | 41,55 | 1.333.700 | 42,73 | 41,40 | 42,20 | 00:00:00 | | 2002-01-10 | 41,70 | 1.808.600 | 42,16 | 40,77 | 41,24 | 00:00:00 | | 2002-01-11 | 42,00 | 1.410.500 | 42,62 | 40,69 | 41,97 | 00:00:00 | | 2002-01-14 | 41,51 | 948.600 | 42,20 | 41,16 | 41,81 | 00:00:00 | | 2002-01-15 | 42,87 | 1.096.400 | 43,01 | 41,63 | 41,68 | 00:00:00 | | 2002-01-16 | 41,71 | 1.377.000 | 43,00 | 41,70 | 42,94 | 00:00:00 | | 2002-01-17 | 43,21 | 1.744.100 | 43,47 | 41,72 | 41,75 | 00:00:00 | | 2002-01-18 | 41,99 | 1.614.800 | 43,38 | 41,93 | 42,84 | 00:00:00 | | 2002-01-22 | 41,60 | 1.685.500 | 42,36 | 41,43 | 42,09 | 00:00:00 | | 2002-01-23 | 43,30 | 2.057.600 | 43,50 | 41,53 | 41,70 | 00:00:00 | | 2002-01-24 | 43,25 | 1.949.300 | 43,50 | 42,52 | 43,30 | 00:00:00 | | 2002-01-25 | 42,50 | 982.800 | 43,29 | 42,02 | 43,16 | 00:00:00 | | 2002-01-28 | 42,37 | 1.249.500 | 43,07 | 41,91 | 43,01 | 00:00:00 | | 2002-01-29 | 40,94 | 1.702.600 | 42,60 | 40,05 | 42,50 | 00:00:00 | | 2002-01-30 | 41,89 | 1.409.600 | 41,94 | 40,60 | 41,03 | 00:00:00 | | 2002-01-31 | 42,44 | 1.061.300 | 42,52 | 41,46 | 41,91 | 00:00:00 | | 2002-02-01 | 40,88 | 16.812 | 42,30 | 40,47 | 42,29 | 00:00:00 | | 2002-02-04 | 41,13 | 1.652.100 | 41,25 | 39,85 | 40,70 | 00:00:00 | | 2002-02-05 | 41,65 | 1.561.100 | 42,75 | 41,27 | 41,27 | 00:00:00 | | 2002-02-06 | 42,00 | 1.639.000 | 42,20 | 40,95 | 41,84 | 00:00:00 | | 2002-02-07 | 41,24 | 1.327.500 | 42,60 | 41,15 | 41,85 | 00:00:00 | | 2002-02-08 | 42,40 | 1.597.900 | 42,45 | 41,00 | 41,30 | 00:00:00 | | 2002-02-11 | 41,18 | 1.747.600 | 42,15 | 40,80 | 42,07 | 00:00:00 | | 2002-02-12 | 41,07 | 1.349.900 | 41,60 | 40,09 | 40,99 | 00:00:00 | | 2002-02-13 | 41,57 | 973.600 | 41,97 | 40,90 | 41,22 | 00:00:00 | | 2002-02-14 | 41,72 | 1.018.700 | 42,20 | 41,27 | 41,58 | 00:00:00 | | 2002-02-15 | 41,10 | 737.900 | 42,22 | 41,01 | 42,01 | 00:00:00 | | 2002-02-19 | 39,92 | 1.330.900 | 41,39 | 39,61 | 41,09 | 00:00:00 | | 2002-02-20 | 40,79 | 959.800 | 41,04 | 39,95 | 40,25 | 00:00:00 | | 2002-02-21 | 39,88 | 1.139.300 | 40,92 | 39,70 | 40,56 | 00:00:00 | | 2002-02-22 | 41,72 | 1.550.500 | 41,90 | 40,22 | 40,37 | 00:00:00 | | 2002-02-25 | 42,90 | 1.362.500 | 42,93 | 41,50 | 41,67 | 00:00:00 | | 2002-02-26 | 42,17 | 1.627.400 | 42,90 | 41,15 | 42,85 | 00:00:00 | | 2002-02-27 | 41,61 | 992.300 | 42,84 | 41,50 | 42,45 | 00:00:00 | | 2002-02-28 | 42,74 | 2.104.400 | 43,40 | 41,80 | 41,85 | 00:00:00 | | 2002-03-01 | 43,93 | 1.543.500 | 44,00 | 42,55 | 42,90 | 00:00:00 | | 2002-03-04 | 44,44 | 2.471.700 | 44,70 | 43,73 | 44,16 | 00:00:00 | | 2002-03-05 | 43,29 | 2.095.000 | 44,47 | 43,24 | 44,16 | 00:00:00 | | 2002-03-06 | 44,01 | 1.191.000 | 44,35 | 43,01 | 43,16 | 00:00:00 | | 2002-03-07 | 44,90 | 2.248.700 | 45,35 | 43,96 | 44,24 | 00:00:00 | | 2002-03-08 | 44,63 | 2.251.700 | 45,58 | 44,08 | 45,37 | 00:00:00 | | 2002-03-11 | 45,62 | 1.662.500 | 45,84 | 44,25 | 44,55 | 00:00:00 | | 2002-03-12 | 45,94 | 1.469.800 | 46,23 | 45,00 | 45,37 | 00:00:00 | | 2002-03-13 | 44,87 | 1.284.900 | 46,28 | 44,70 | 45,90 | 00:00:00 | | 2002-03-14 | 44,82 | 1.052.800 | 45,42 | 44,60 | 44,79 | 00:00:00 | | 2002-03-15 | 45,96 | 2.067.100 | 46,00 | 45,05 | 45,23 | 00:00:00 | | 2002-03-18 | 46,49 | 1.791.900 | 47,24 | 45,46 | 45,97 | 00:00:00 | | 2002-03-19 | 46,60 | 709.000 | 47,10 | 46,26 | 46,90 | 00:00:00 | | 2002-03-20 | 45,49 | 1.295.600 | 46,67 | 45,35 | 46,40 | 00:00:00 | | 2002-03-21 | 45,91 | 956.700 | 46,00 | 44,84 | 45,37 | 00:00:00 | | 2002-03-22 | 45,42 | 1.186.100 | 46,51 | 45,00 | 45,98 | 00:00:00 | | 2002-03-25 | 45,19 | 1.438.400 | 45,86 | 44,33 | 45,50 | 00:00:00 | | 2002-03-26 | 46,27 | 1.265.600 | 46,50 | 44,90 | 44,90 | 00:00:00 | | 2002-03-27 | 45,84 | 1.373.900 | 46,45 | 45,49 | 46,18 | 00:00:00 | | 2002-03-28 | 45,99 | 1.015.300 | 46,42 | 45,62 | 46,15 | 00:00:00 | | 2002-04-01 | 46,08 | 1.147.300 | 46,25 | 45,00 | 45,79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
