|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 46,08 | 1.147.300 | 46,25 | 45,00 | 45,79 | 00:00:00 | | 2002-04-02 | 45,43 | 1.392.600 | 46,25 | 45,27 | 46,23 | 00:00:00 | | 2002-04-03 | 45,03 | 1.438.500 | 46,06 | 44,60 | 45,43 | 00:00:00 | | 2002-04-04 | 44,78 | 1.439.300 | 45,20 | 44,08 | 45,09 | 00:00:00 | | 2002-04-05 | 44,01 | 2.486.000 | 45,03 | 43,46 | 44,94 | 00:00:00 | | 2002-04-08 | 45,00 | 1.353.000 | 45,00 | 43,43 | 43,50 | 00:00:00 | | 2002-04-09 | 42,65 | 2.693.000 | 45,07 | 42,60 | 45,07 | 00:00:00 | | 2002-04-10 | 43,05 | 2.590.000 | 43,50 | 42,70 | 42,83 | 00:00:00 | | 2002-04-11 | 42,10 | 1.342.400 | 43,05 | 41,84 | 43,05 | 00:00:00 | | 2002-04-12 | 42,39 | 1.656.400 | 42,79 | 41,66 | 42,25 | 00:00:00 | | 2002-04-15 | 42,16 | 947.200 | 42,70 | 41,93 | 42,69 | 00:00:00 | | 2002-04-16 | 42,00 | 2.583.300 | 42,91 | 41,77 | 42,70 | 00:00:00 | | 2002-04-17 | 40,94 | 2.190.900 | 42,19 | 40,73 | 42,17 | 00:00:00 | | 2002-04-18 | 41,26 | 2.338.800 | 41,48 | 40,18 | 40,97 | 00:00:00 | | 2002-04-19 | 42,91 | 2.255.200 | 43,17 | 41,01 | 41,47 | 00:00:00 | | 2002-04-22 | 42,30 | 2.449.500 | 43,68 | 41,98 | 42,72 | 00:00:00 | | 2002-04-23 | 42,80 | 1.932.400 | 43,54 | 42,64 | 42,81 | 00:00:00 | | 2002-04-24 | 43,60 | 1.472.100 | 44,43 | 43,16 | 43,36 | 00:00:00 | | 2002-04-25 | 43,89 | 1.666.100 | 44,16 | 43,02 | 43,65 | 00:00:00 | | 2002-04-26 | 43,28 | 2.054.100 | 44,09 | 43,10 | 44,09 | 00:00:00 | | 2002-04-29 | 42,84 | 1.481.300 | 43,81 | 42,55 | 43,19 | 00:00:00 | | 2002-04-30 | 44,46 | 1.937.700 | 45,00 | 43,15 | 43,31 | 00:00:00 | | 2002-05-01 | 44,78 | 1.523.600 | 45,33 | 43,46 | 44,61 | 00:00:00 | | 2002-05-02 | 44,16 | 1.538.100 | 45,34 | 44,11 | 44,64 | 00:00:00 | | 2002-05-03 | 43,56 | 1.441.700 | 44,98 | 43,25 | 44,15 | 00:00:00 | | 2002-05-06 | 43,20 | 1.139.300 | 44,63 | 43,20 | 44,32 | 00:00:00 | | 2002-05-07 | 43,70 | 1.778.200 | 44,39 | 43,64 | 43,87 | 00:00:00 | | 2002-05-08 | 44,67 | 2.155.700 | 44,68 | 43,16 | 44,11 | 00:00:00 | | 2002-05-09 | 43,57 | 1.210.200 | 44,54 | 43,55 | 44,45 | 00:00:00 | | 2002-05-10 | 43,09 | 1.203.600 | 44,30 | 43,01 | 43,90 | 00:00:00 | | 2002-05-13 | 44,68 | 1.384.400 | 44,69 | 42,98 | 43,30 | 00:00:00 | | 2002-05-14 | 44,58 | 2.130.100 | 45,29 | 44,40 | 45,00 | 00:00:00 | | 2002-05-15 | 45,49 | 2.489.000 | 46,38 | 44,50 | 44,52 | 00:00:00 | | 2002-05-16 | 46,01 | 1.357.200 | 46,21 | 45,33 | 45,86 | 00:00:00 | | 2002-05-17 | 45,81 | 1.162.100 | 46,57 | 45,28 | 46,40 | 00:00:00 | | 2002-05-20 | 43,65 | 3.488.400 | 45,15 | 43,52 | 44,55 | 00:00:00 | | 2002-05-21 | 42,84 | 2.665.000 | 43,95 | 42,32 | 43,75 | 00:00:00 | | 2002-05-22 | 42,62 | 1.834.300 | 42,74 | 41,19 | 42,55 | 00:00:00 | | 2002-05-23 | 43,58 | 1.510.000 | 43,58 | 41,85 | 42,75 | 00:00:00 | | 2002-05-24 | 42,16 | 1.353.900 | 43,64 | 41,73 | 43,55 | 00:00:00 | | 2002-05-28 | 41,96 | 1.127.900 | 42,39 | 40,95 | 42,37 | 00:00:00 | | 2002-05-29 | 41,69 | 1.042.100 | 42,65 | 41,59 | 41,94 | 00:00:00 | | 2002-05-30 | 42,03 | 1.357.100 | 42,24 | 41,13 | 41,54 | 00:00:00 | | 2002-05-31 | 42,54 | 2.401.200 | 43,00 | 41,87 | 42,43 | 00:00:00 | | 2002-06-03 | 42,15 | 1.433.000 | 43,00 | 41,85 | 42,55 | 00:00:00 | | 2002-06-04 | 42,29 | 1.576.400 | 42,84 | 41,72 | 41,95 | 00:00:00 | | 2002-06-05 | 41,96 | 1.892.500 | 42,80 | 41,15 | 42,41 | 00:00:00 | | 2002-06-06 | 41,28 | 1.706.900 | 42,00 | 41,00 | 41,95 | 00:00:00 | | 2002-06-07 | 41,89 | 1.880.800 | 42,74 | 41,25 | 41,26 | 00:00:00 | | 2002-06-10 | 41,44 | 1.634.300 | 42,09 | 41,20 | 41,88 | 00:00:00 | | 2002-06-11 | 39,61 | 1.916.800 | 41,78 | 39,56 | 41,60 | 00:00:00 | | 2002-06-12 | 38,88 | 3.480.200 | 39,58 | 37,70 | 39,57 | 00:00:00 | | 2002-06-13 | 37,79 | 1.710.600 | 38,92 | 37,53 | 38,80 | 00:00:00 | | 2002-06-14 | 39,43 | 3.917.800 | 39,44 | 36,57 | 37,59 | 00:00:00 | | 2002-06-17 | 39,71 | 2.023.700 | 40,14 | 38,83 | 39,50 | 00:00:00 | | 2002-06-18 | 38,70 | 2.637.500 | 40,40 | 38,52 | 39,35 | 00:00:00 | | 2002-06-19 | 37,95 | 1.586.600 | 39,30 | 37,85 | 38,83 | 00:00:00 | | 2002-06-20 | 37,42 | 2.037.000 | 38,88 | 37,38 | 37,99 | 00:00:00 | | 2002-06-21 | 36,09 | 2.922.900 | 37,15 | 35,82 | 37,13 | 00:00:00 | | 2002-06-24 | 36,25 | 3.448.600 | 36,79 | 35,40 | 35,76 | 00:00:00 | | 2002-06-25 | 35,16 | 2.421.700 | 36,75 | 34,80 | 36,53 | 00:00:00 | | 2002-06-26 | 35,80 | 3.933.700 | 35,82 | 34,20 | 34,96 | 00:00:00 | | 2002-06-27 | 36,10 | 2.597.500 | 36,50 | 35,02 | 36,50 | 00:00:00 | | 2002-06-28 | 36,71 | 2.442.800 | 37,37 | 35,72 | 35,89 | 00:00:00 | | 2002-07-01 | 35,33 | 1.833.200 | 37,27 | 35,05 | 36,58 | 00:00:00 | | 2002-07-02 | 34,20 | 2.438.200 | 35,67 | 34,00 | 35,32 | 00:00:00 | | 2002-07-03 | 35,06 | 1.688.500 | 35,44 | 33,80 | 34,15 | 00:00:00 | | 2002-07-05 | 36,96 | 873.100 | 36,99 | 35,25 | 35,34 | 00:00:00 | | 2002-07-08 | 34,39 | 2.281.800 | 36,92 | 33,77 | 36,57 | 00:00:00 | | 2002-07-09 | 33,73 | 1.884.200 | 35,49 | 33,66 | 34,74 | 00:00:00 | | 2002-07-10 | 32,25 | 3.233.200 | 33,97 | 32,09 | 33,72 | 00:00:00 | | 2002-07-11 | 33,84 | 2.483.600 | 33,93 | 31,85 | 32,35 | 00:00:00 | | 2002-07-12 | 33,32 | 2.022.800 | 34,45 | 32,78 | 34,05 | 00:00:00 | | 2002-07-15 | 33,61 | 3.035.900 | 33,85 | 32,22 | 33,32 | 00:00:00 | | 2002-07-16 | 34,70 | 2.945.200 | 34,98 | 33,50 | 33,72 | 00:00:00 | | 2002-07-17 | 35,58 | 2.688.700 | 35,69 | 34,25 | 35,16 | 00:00:00 | | 2002-07-18 | 32,73 | 3.058.600 | 35,50 | 32,55 | 35,43 | 00:00:00 | | 2002-07-19 | 32,30 | 2.487.500 | 33,00 | 31,76 | 32,99 | 00:00:00 | | 2002-07-22 | 31,40 | 2.660.100 | 32,54 | 30,59 | 32,44 | 00:00:00 | | 2002-07-23 | 30,53 | 2.880.200 | 31,79 | 30,07 | 31,21 | 00:00:00 | | 2002-07-24 | 32,42 | 3.097.500 | 32,42 | 30,20 | 30,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
