Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.408,38 +255,31 (+0,41%)
Fidelity National Information Services, Inc. (0ILW.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:38PM BST
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 74,69 | 75,01 | 74,30 | 74,69 | 74,69 | 1090 |
| 30 may 2024 | 74,66 | 74,93 | 73,94 | 74,08 | 74,08 | 759 |
| 29 may 2024 | 74,21 | 74,98 | 74,06 | 74,96 | 74,96 | 967 |
| 28 may 2024 | 77,79 | 77,87 | 75,42 | 75,42 | 75,42 | 1034 |
| 24 may 2024 | 76,47 | 77,44 | 76,46 | 77,43 | 77,43 | 655 |
| 23 may 2024 | 77,39 | 77,62 | 76,13 | 76,13 | 76,13 | 372.129 |
| 22 may 2024 | 77,82 | 78,02 | 77,25 | 77,25 | 77,25 | 952 |
| 21 may 2024 | 78,01 | 78,15 | 77,66 | 78,15 | 78,15 | 1884 |
| 20 may 2024 | 78,44 | 78,66 | 78,00 | 78,07 | 78,07 | 754 |
| 17 may 2024 | 78,08 | 78,40 | 77,84 | 78,33 | 78,33 | 2106 |
| 16 may 2024 | 77,48 | 78,11 | 77,42 | 77,90 | 77,90 | 2262 |
| 15 may 2024 | 77,27 | 77,50 | 76,66 | 76,97 | 76,97 | 841 |
| 14 may 2024 | 76,24 | 76,61 | 75,43 | 75,79 | 75,79 | 1863 |
| 13 may 2024 | 74,64 | 76,03 | 74,64 | 75,68 | 75,68 | 10.273 |
| 10 may 2024 | 74,07 | 74,23 | 73,81 | 74,23 | 74,23 | 699 |
| 09 may 2024 | 74,02 | 74,29 | 73,43 | 73,66 | 73,66 | 298 |
| 08 may 2024 | 74,46 | 74,67 | 72,72 | 73,53 | 73,53 | 2346 |
| 07 may 2024 | 73,00 | 75,48 | 72,88 | 73,28 | 73,28 | 2304 |
| 03 may 2024 | 70,05 | 70,23 | 69,82 | 70,23 | 70,23 | 591 |
| 02 may 2024 | 67,58 | 69,07 | 67,52 | 68,55 | 68,55 | 3529 |
| 01 may 2024 | 67,95 | 68,17 | 66,97 | 67,07 | 67,07 | 620 |
| 30 abr 2024 | 69,02 | 69,34 | 68,59 | 68,65 | 68,65 | 1374 |
| 29 abr 2024 | 69,78 | 70,46 | 69,75 | 69,75 | 69,75 | 689 |
| 26 abr 2024 | 69,75 | 71,08 | 69,75 | 70,17 | 70,17 | 689 |
| 25 abr 2024 | 70,79 | 70,87 | 70,06 | 70,42 | 70,42 | 1408 |
| 24 abr 2024 | 71,90 | 71,90 | 70,95 | 70,95 | 70,95 | 387.630 |
| 23 abr 2024 | 71,67 | 72,02 | 71,52 | 72,01 | 72,01 | 2571 |
| 22 abr 2024 | 70,73 | 71,81 | 70,73 | 71,81 | 71,81 | 25.206 |
| 19 abr 2024 | 70,73 | 71,64 | 70,33 | 71,19 | 71,19 | 17.705 |
| 18 abr 2024 | 70,60 | 70,98 | 70,04 | 70,04 | 70,04 | 1443 |
| 17 abr 2024 | 71,08 | 71,12 | 70,24 | 70,63 | 70,63 | 2177 |
| 16 abr 2024 | 70,86 | 71,30 | 70,60 | 70,99 | 70,99 | 561 |
| 15 abr 2024 | 72,31 | 72,31 | 70,65 | 70,65 | 70,65 | 2927 |
| 12 abr 2024 | 70,96 | 71,76 | 70,96 | 71,02 | 71,02 | 2191 |
| 11 abr 2024 | 72,42 | 72,77 | 71,66 | 72,26 | 72,26 | 1393 |
| 10 abr 2024 | 72,57 | 73,45 | 72,27 | 72,88 | 72,88 | 2304 |
| 09 abr 2024 | 73,79 | 73,85 | 73,08 | 73,73 | 73,73 | 195.204 |
| 08 abr 2024 | 72,70 | 73,56 | 72,39 | 73,43 | 73,43 | 662.082 |
| 05 abr 2024 | 71,99 | 72,61 | 71,57 | 72,32 | 72,32 | 2201 |
| 04 abr 2024 | 73,24 | 73,80 | 73,00 | 73,00 | 73,00 | 3159 |
| 03 abr 2024 | 73,34 | 73,34 | 72,94 | 72,94 | 72,94 | 1148 |
| 02 abr 2024 | 72,33 | 73,31 | 71,82 | 73,04 | 73,04 | 2882 |
| 28 mar 2024 | 74,04 | 74,66 | 73,75 | 74,66 | 74,66 | 1576 |
| 27 mar 2024 | 73,00 | 73,35 | 72,32 | 73,30 | 73,30 | 2794 |
| 26 mar 2024 | 71,29 | 72,12 | 71,07 | 72,12 | 72,12 | 951 |
| 25 mar 2024 | 70,33 | 71,22 | 70,33 | 71,18 | 71,18 | 2595 |
| 22 mar 2024 | 71,95 | 72,23 | 71,07 | 71,33 | 71,33 | 1321 |
| 21 mar 2024 | 71,16 | 71,93 | 70,70 | 71,30 | 71,30 | 4350 |
| 20 mar 2024 | 69,82 | 70,94 | 69,69 | 70,94 | 70,94 | 2469 |
| 19 mar 2024 | 69,11 | 69,74 | 69,11 | 69,61 | 69,61 | 1357 |
| 18 mar 2024 | 68,78 | 69,60 | 68,70 | 69,60 | 69,60 | 2156 |
| 15 mar 2024 | 68,61 | 69,57 | 67,61 | 69,19 | 69,19 | 372.865 |
| 14 mar 2024 | 68,29 | 68,66 | 68,03 | 68,39 | 68,39 | 3599 |
| 13 mar 2024 | 68,79 | 70,00 | 68,79 | 68,95 | 68,95 | 351 |
| 12 mar 2024 | 70,02 | 70,51 | 69,81 | 69,94 | 69,94 | 486 |
| 11 mar 2024 | 69,65 | 69,98 | 69,04 | 69,98 | 69,98 | 441.112 |
| 08 mar 2024 | 69,28 | 69,86 | 69,25 | 69,63 | 69,63 | 893 |
| 07 mar 2024 | 70,13 | 70,13 | 68,85 | 69,53 | 69,53 | 1621 |
| 07 mar 2024 | 0.36 Dividendo | |||||
| 06 mar 2024 | 69,73 | 70,48 | 69,21 | 69,81 | 69,45 | 1390 |
| 05 mar 2024 | 69,29 | 70,33 | 69,19 | 70,28 | 69,92 | 1459 |
| 04 mar 2024 | 69,67 | 69,91 | 69,07 | 69,19 | 68,83 | 941 |
| 01 mar 2024 | 69,25 | 69,50 | 68,65 | 69,08 | 68,72 | 1178 |
| 29 feb 2024 | 67,51 | 69,23 | 67,51 | 68,98 | 68,62 | 2119 |
| 28 feb 2024 | 66,71 | 67,66 | 66,47 | 66,79 | 66,45 | 730 |
| 27 feb 2024 | 67,90 | 68,07 | 66,41 | 66,54 | 66,20 | 2283 |
| 26 feb 2024 | 62,64 | 67,00 | 62,58 | 66,75 | 66,41 | 7563 |
| 23 feb 2024 | 64,30 | 64,69 | 64,19 | 64,47 | 64,14 | 949 |
| 22 feb 2024 | 64,03 | 64,39 | 63,99 | 64,29 | 63,96 | 867 |
| 21 feb 2024 | 62,83 | 63,38 | 62,83 | 63,30 | 62,97 | 1466 |
| 20 feb 2024 | 62,96 | 63,66 | 62,96 | 63,32 | 62,99 | 3401 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 63,65 | 64,49 | 63,05 | 64,01 | 63,68 | 1229 |
| 15 feb 2024 | 63,03 | 63,77 | 62,84 | 63,64 | 63,31 | 1038 |
| 14 feb 2024 | 61,71 | 62,40 | 61,71 | 62,40 | 62,08 | 760 |
| 13 feb 2024 | 62,30 | 62,30 | 60,42 | 60,99 | 60,68 | 713 |
| 12 feb 2024 | 61,95 | 62,54 | 61,87 | 62,35 | 62,03 | 1092 |
| 09 feb 2024 | 61,87 | 62,09 | 60,94 | 61,87 | 61,55 | 822 |
| 08 feb 2024 | 61,80 | 61,96 | 61,42 | 61,55 | 61,23 | 1221 |
| 07 feb 2024 | 61,80 | 62,21 | 60,90 | 61,44 | 61,12 | 1068 |
| 06 feb 2024 | 61,57 | 61,57 | 60,54 | 61,54 | 61,22 | 2906 |
| 05 feb 2024 | 61,47 | 62,11 | 61,30 | 61,87 | 61,55 | 2771 |
| 02 feb 2024 | 62,69 | 62,80 | 61,81 | 62,33 | 62,01 | 1526 |
| 01 feb 2024 | 62,28 | 63,20 | 61,63 | 61,94 | 61,62 | 850 |
| 31 ene 2024 | 63,13 | 63,39 | 62,67 | 63,30 | 62,97 | 1855 |
| 30 ene 2024 | 62,87 | 63,34 | 62,72 | 62,82 | 62,50 | 1153 |
| 29 ene 2024 | 63,25 | 63,80 | 63,24 | 63,26 | 62,93 | 3264 |
| 26 ene 2024 | 62,39 | 63,40 | 62,28 | 63,40 | 63,07 | 2443 |
| 25 ene 2024 | 61,22 | 61,81 | 61,12 | 61,61 | 61,29 | 1585 |
| 24 ene 2024 | 60,10 | 60,75 | 60,00 | 60,46 | 60,15 | 1052 |
| 23 ene 2024 | 62,47 | 62,48 | 60,63 | 60,90 | 60,59 | 878 |
| 22 ene 2024 | 60,68 | 61,72 | 60,33 | 61,59 | 61,27 | 619 |
| 19 ene 2024 | 59,29 | 59,88 | 58,65 | 59,88 | 59,57 | 1688 |
| 18 ene 2024 | 59,55 | 59,78 | 58,33 | 58,53 | 58,23 | 2426 |
| 17 ene 2024 | 60,33 | 61,15 | 59,65 | 59,86 | 59,55 | 1005 |
| 16 ene 2024 | 61,27 | 61,72 | 61,09 | 61,26 | 60,94 | 2141 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 62,51 | 62,70 | 61,56 | 61,68 | 61,36 | 123 |
| 11 ene 2024 | 62,55 | 62,57 | 61,56 | 61,98 | 61,66 | 1124 |
| 10 ene 2024 | 62,17 | 62,31 | 61,78 | 62,24 | 61,92 | 21.925 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.