Mercados españoles abiertos en 4 hrs 11 min

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
70,72-0,23 (-0,32%)
Al cierre: 04:00PM EDT
70,22 -0,50 (-0,71%)
Después del cierre: 06:59PM EDT
Intervalo de fechas:
15 abr 2023 - 15 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 abr 202472,3772,4470,2270,7270,722.316.200
12 abr 202471,6071,8370,6770,9570,952.873.300
11 abr 202472,7572,9871,6772,1672,163.561.000
10 abr 202472,7573,5772,3072,6372,632.819.400
09 abr 202473,2673,9973,2673,8773,872.798.700
08 abr 202472,6273,6772,5673,0873,082.868.300
05 abr 202472,1472,7071,6972,4472,442.872.200
04 abr 202473,3073,8171,8671,9071,902.640.700
03 abr 202473,5773,5772,5772,6172,613.473.600
02 abr 202472,0573,8471,7673,7073,704.366.300
01 abr 202473,8474,1872,6772,7572,753.486.700
28 mar 202473,7574,7573,6174,1874,184.503.600
27 mar 202473,0073,5872,3273,4673,467.273.600
26 mar 202471,2972,3371,0772,3072,306.460.400
25 mar 202470,6671,2770,5071,0971,094.007.600
22 mar 202472,1772,3470,4970,5270,523.530.900
21 mar 202470,9472,3670,3872,2672,265.869.900
20 mar 202470,0071,1069,6270,7070,703.027.700
19 mar 202469,4170,0068,9769,8669,863.075.400
18 mar 202469,0969,7068,4769,3069,303.051.200
15 mar 202467,5869,6767,5169,1269,125.771.600
14 mar 202468,5468,8367,7468,2268,225.345.800
13 mar 202468,9270,0368,7068,9068,904.007.800
12 mar 202470,0270,5269,5369,5569,552.722.800
11 mar 202469,4870,0768,9469,7569,752.507.700
08 mar 202469,3670,3568,8569,6569,653.697.800
07 mar 202469,8970,1468,8669,1569,152.885.200
07 mar 20240.36 Dividendo
06 mar 202469,8570,4969,3369,8369,473.953.300
05 mar 202469,2970,5269,2469,7569,394.243.000
04 mar 202469,5269,9668,9969,4569,093.790.600
01 mar 202469,2569,5968,6269,2168,856.846.100
29 feb 202468,0269,5567,5069,1968,839.151.700
28 feb 202466,9367,6766,3866,8766,533.711.300
27 feb 202467,6668,1566,2066,9866,636.941.600
26 feb 202462,7968,0262,6367,3366,989.512.100
23 feb 202464,3864,8364,1164,2863,955.602.800
22 feb 202463,5264,5063,4064,1063,772.841.400
21 feb 202462,7763,5362,1763,4563,122.538.400
20 feb 202463,0963,7762,9262,9662,642.964.500
16 feb 202463,3964,5263,0763,6563,323.268.500
15 feb 202462,8963,8662,8063,6563,322.915.900
14 feb 202461,9262,7061,6262,6462,324.899.700
13 feb 202461,5261,7260,3961,2460,923.777.200
12 feb 202461,9562,6261,5662,3262,003.422.500
09 feb 202461,2862,1161,2861,7661,443.294.400
08 feb 202461,4561,9861,3161,4461,122.480.000
07 feb 202462,0162,0460,8461,6761,352.955.100
06 feb 202461,4461,6660,5061,6261,303.597.200
05 feb 202461,4762,1461,2661,7161,393.001.800
02 feb 202462,6462,9161,7962,2961,972.778.700
01 feb 202462,5163,2461,5562,8762,554.684.000
31 ene 202463,1763,5962,2662,2661,944.098.200
30 ene 202463,1263,4262,4663,1562,824.985.700
29 ene 202463,2563,8662,9263,5063,175.660.800
26 ene 202462,0663,8562,0663,5163,185.929.800
25 ene 202461,6662,3661,1162,2561,934.676.200
24 ene 202460,4261,1159,9061,0660,7516.353.900
23 ene 202462,1562,7160,3760,4360,127.548.300
22 ene 202460,4161,9860,3261,8361,518.135.500
19 ene 202459,3660,0858,6259,8659,554.127.400
18 ene 202459,7259,8558,2459,0158,716.111.700
17 ene 202460,3261,2859,6359,8059,493.997.400
16 ene 202461,2561,7860,8261,1660,844.523.900
12 ene 202462,5662,8861,5761,7961,472.570.700
11 ene 202462,4662,6661,5962,3061,983.960.200
10 ene 202462,0662,6361,7562,4562,133.567.200
09 ene 202462,9763,8362,0862,1761,854.280.800
08 ene 202462,0063,5561,6763,3563,025.878.800
05 ene 202460,4161,8360,2461,4161,094.634.300
04 ene 202460,3461,1060,2360,5760,267.565.600
03 ene 202460,6660,9259,9460,2159,903.794.300
02 ene 202459,8161,5159,6260,9760,666.208.300
29 dic 202360,5861,1959,9660,0759,762.646.900
28 dic 202360,2060,9260,2060,8060,491.745.800
27 dic 202360,5160,7560,1060,4060,091.778.000
26 dic 202359,7860,4359,7460,2759,962.158.400
22 dic 202360,0060,3959,4659,9459,632.843.800
21 dic 202359,0759,7458,8659,7159,402.663.700
20 dic 202359,5060,1358,8558,8858,582.450.100
19 dic 202360,2160,3159,7059,9259,615.128.400
18 dic 202359,8260,4259,2960,0459,736.678.000
15 dic 202359,7060,7459,1059,4159,107.523.300
14 dic 202360,8561,8959,4160,3660,059.352.200
13 dic 202357,8660,1057,1360,0059,697.332.700
12 dic 202358,6758,8557,5057,8457,547.215.500
11 dic 202358,9959,6058,6358,7258,427.024.500
08 dic 202358,9559,2158,4358,9458,6415.519.400
07 dic 202358,6958,9958,2458,9258,629.540.700
07 dic 20230.52 Dividendo
06 dic 202359,9860,5658,6558,9658,148.202.500
05 dic 202359,7060,0459,3659,5958,764.919.500
04 dic 202359,4960,2959,4959,9359,106.297.700
01 dic 202358,6459,9558,6459,9059,078.827.000
30 nov 202358,4059,0758,3358,6457,828.568.500
29 nov 202357,2659,0257,1858,1857,377.615.800
28 nov 202356,0057,3455,9856,9156,126.095.000
27 nov 202355,2556,4255,2455,9955,216.377.200
24 nov 202354,6755,5554,6555,5054,732.094.000
22 nov 202354,0754,5353,9354,4353,674.368.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...