Mercados españoles cerrados

Fidelity National Financial, Inc. (FNF)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
48,10-0,67 (-1,37%)
Al cierre: 04:00PM EDT
47,58 -0,52 (-1,08%)
Después del cierre: 05:51PM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 202448,6248,8747,9248,1048,101.299.007
03 jul 202449,3549,5848,7148,7748,77696.000
02 jul 202448,1349,4048,1349,3549,35835.000
01 jul 202449,6149,8848,2748,5848,581.125.000
28 jun 202449,3150,1749,0349,4249,422.632.600
27 jun 202448,6149,1748,2549,1449,14976.400
26 jun 202448,4148,5747,7948,4848,48792.500
25 jun 202449,6949,6948,5848,7048,701.037.800
24 jun 202449,7550,0149,4249,7849,78768.500
21 jun 202449,1849,7949,0749,5849,581.781.900
20 jun 202448,9449,5848,9449,2749,27807.400
18 jun 202448,9249,4248,7649,1549,151.446.200
17 jun 202448,1748,9348,0148,9248,92575.600
14 jun 202448,0648,5148,0648,2848,28749.400
14 jun 20240.48 Dividendo
13 jun 202449,1849,1848,4949,0148,53530.200
12 jun 202449,6950,2548,9549,2348,75579.800
11 jun 202448,8348,8348,1048,6448,16819.500
10 jun 202448,9049,2148,2148,9648,48806.000
07 jun 202449,3149,6949,1249,2348,75841.500
06 jun 202450,0050,2049,4549,7149,22573.200
05 jun 202451,2351,3249,9850,1449,65636.600
04 jun 202450,3151,3650,1451,0450,541.381.600
03 jun 202450,6950,7649,9650,6550,15793.700
31 may 202450,4450,6449,9050,3649,871.160.100
30 may 202450,0550,6749,7050,2649,77810.000
29 may 202449,7249,9549,4849,8949,40589.400
28 may 202450,7550,8949,8150,3049,81883.400
24 may 202450,3050,8450,0550,7550,25540.400
23 may 202451,1651,1649,8749,9149,42599.600
22 may 202452,6252,8651,1351,1650,66687.600
21 may 202452,7152,9552,4252,8352,31942.700
20 may 202452,2252,8351,9552,7452,221.071.500
17 may 202452,0052,4851,8452,2851,771.343.500
16 may 202452,0352,2751,5451,9251,411.549.500
15 may 202452,5052,5552,0052,0351,52722.900
14 may 202451,7452,2951,4551,9651,451.041.400
13 may 202451,8251,8251,1751,4150,91934.300
10 may 202452,6852,7451,4551,5351,031.163.100
09 may 202450,7252,8750,5052,6152,091.495.300
08 may 202452,0152,4551,5552,1351,621.110.200
07 may 202452,0653,1452,0152,1551,641.477.800
06 may 202451,9852,2551,7151,9851,471.048.900
03 may 202451,8952,1951,5051,5251,02606.400
02 may 202450,6451,0349,9651,0150,51633.400
01 may 202449,7650,8749,6850,1449,65632.400
30 abr 202450,1750,3449,4749,5049,02707.200
29 abr 202450,9051,3150,5250,5650,06769.300
26 abr 202450,0650,6949,9750,3949,901.446.700
25 abr 202450,1850,2448,7949,8849,391.290.300
24 abr 202450,4950,8050,1950,6450,14979.500
23 abr 202449,3950,8549,3250,8550,351.080.600
22 abr 202449,0249,6748,5349,4448,96813.300
19 abr 202447,6348,8647,5348,7748,291.088.000
18 abr 202447,2847,6747,2047,5847,111.126.900
17 abr 202447,1547,5446,8547,0246,561.279.800
16 abr 202447,9647,9747,0847,1146,651.656.300
15 abr 202449,0349,1847,7948,1747,701.391.400
12 abr 202448,3649,0248,2748,6148,131.282.800
11 abr 202448,1049,2647,7548,5248,043.105.100
10 abr 202451,0951,0947,6648,2847,813.179.000
09 abr 202453,2553,4652,5652,7852,261.600.600
08 abr 202452,5653,0952,4252,9552,431.041.100
05 abr 202452,2752,7151,7752,4351,92869.200
04 abr 202453,0553,9651,9952,2851,771.745.900
03 abr 202451,8552,9251,7052,6052,081.336.100
02 abr 202452,6552,6951,7452,0151,501.193.000
01 abr 202453,0053,0952,6052,9152,392.426.600
28 mar 202452,0453,3552,0053,1052,582.054.300
27 mar 202451,1951,9851,1051,9651,45994.100
26 mar 202451,2851,7050,8950,9550,451.131.900
25 mar 202451,7852,1550,8651,3850,881.387.900
22 mar 202452,5052,6451,5451,6351,121.009.200
21 mar 202451,3052,5951,3052,3051,79966.000
20 mar 202449,3851,1749,3551,0050,501.159.000
19 mar 202448,7749,5648,7749,5449,051.457.100
18 mar 202449,4049,4848,7948,9248,441.994.500
15 mar 202449,5550,0449,0349,2848,807.054.100
14 mar 202450,8350,8749,2849,6549,161.635.700
14 mar 20240.48 Dividendo
13 mar 202450,7251,3950,7251,3050,322.016.200
12 mar 202451,0851,2050,1950,7349,761.187.300
11 mar 202450,2951,1450,1451,0550,081.957.000
08 mar 202450,9351,3150,2350,3849,422.096.600
07 mar 202452,3452,7651,1851,4350,452.537.500
06 mar 202451,7152,1151,0751,9951,001.174.500
05 mar 202450,8851,8850,8851,4150,431.424.700
04 mar 202450,6552,0550,4251,0650,091.903.100
01 mar 202450,5550,9950,3350,4949,53897.400
29 feb 202450,1450,6949,8450,5849,621.516.400
28 feb 202450,0450,0449,5749,7048,751.067.300
27 feb 202449,4450,1149,3950,0949,141.354.800
26 feb 202449,6949,9849,1249,4948,552.261.500
23 feb 202449,9950,5349,7250,0649,111.764.500
22 feb 202451,8852,1149,8049,9749,023.181.300
21 feb 202452,0752,9451,9752,8251,811.782.100
20 feb 202452,0152,5251,8552,1351,141.900.900
16 feb 202452,1352,6952,1352,3951,391.473.400
15 feb 202452,2252,9352,2052,6251,621.390.400
14 feb 202451,5252,0851,1952,0151,021.719.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...