Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.369,45 +591,25 (+1,04%)
Fidelity National Information Services, Inc. (ZGY.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 03:29PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 69,11 | 69,34 | 69,08 | 69,34 | 69,34 | - |
| 27 jun 2024 | 69,40 | 69,44 | 69,01 | 69,01 | 69,01 | - |
| 26 jun 2024 | 69,63 | 69,72 | 69,63 | 69,71 | 69,71 | - |
| 25 jun 2024 | 69,81 | 70,03 | 69,81 | 70,03 | 70,03 | - |
| 24 jun 2024 | 70,27 | 70,31 | 70,27 | 70,31 | 70,31 | - |
| 21 jun 2024 | 70,66 | 70,87 | 70,66 | 70,87 | 70,87 | - |
| 20 jun 2024 | 71,12 | 71,32 | 71,12 | 71,32 | 71,32 | - |
| 19 jun 2024 | 71,14 | 71,14 | 71,06 | 71,09 | 71,09 | - |
| 18 jun 2024 | 70,40 | 70,40 | 70,22 | 70,22 | 70,22 | - |
| 17 jun 2024 | 70,96 | 70,96 | 70,62 | 70,62 | 70,62 | - |
| 14 jun 2024 | 70,89 | 71,44 | 70,79 | 71,44 | 71,44 | - |
| 13 jun 2024 | 70,50 | 70,50 | 70,38 | 70,38 | 70,38 | 40 |
| 12 jun 2024 | 69,98 | 71,03 | 69,94 | 71,03 | 71,03 | 9 |
| 11 jun 2024 | 71,03 | 71,03 | 70,98 | 71,02 | 71,02 | - |
| 10 jun 2024 | 70,87 | 71,09 | 70,87 | 71,09 | 71,09 | - |
| 10 jun 2024 | 0.36 Dividendo | |||||
| 07 jun 2024 | 69,51 | 69,52 | 69,46 | 69,51 | 69,15 | - |
| 06 jun 2024 | 69,19 | 69,19 | 69,02 | 69,02 | 68,66 | - |
| 05 jun 2024 | 69,46 | 69,46 | 69,38 | 69,41 | 69,05 | - |
| 04 jun 2024 | 69,05 | 69,25 | 69,01 | 69,25 | 68,89 | - |
| 03 jun 2024 | 70,81 | 70,81 | 69,28 | 69,43 | 69,07 | 35 |
| 31 may 2024 | 66,78 | 67,55 | 66,75 | 67,55 | 67,20 | - |
| 30 may 2024 | 67,70 | 67,74 | 67,70 | 67,73 | 67,38 | 80 |
| 29 may 2024 | 68,31 | 68,31 | 68,21 | 68,23 | 67,88 | - |
| 28 may 2024 | 70,94 | 70,94 | 70,57 | 70,57 | 70,20 | - |
| 27 may 2024 | 70,99 | 70,99 | 70,94 | 70,94 | 70,57 | - |
| 24 may 2024 | 69,86 | 69,89 | 69,83 | 69,83 | 69,47 | - |
| 23 may 2024 | 70,71 | 70,71 | 70,64 | 70,64 | 70,27 | - |
| 22 may 2024 | 71,17 | 71,23 | 71,03 | 71,03 | 70,66 | - |
| 21 may 2024 | 70,76 | 70,77 | 70,65 | 70,65 | 70,28 | 46 |
| 20 may 2024 | 71,36 | 71,42 | 71,35 | 71,40 | 71,03 | - |
| 17 may 2024 | 70,70 | 70,71 | 70,67 | 70,71 | 70,34 | - |
| 16 may 2024 | 70,55 | 70,55 | 70,52 | 70,52 | 70,15 | - |
| 15 may 2024 | 69,88 | 69,93 | 69,86 | 69,93 | 69,57 | - |
| 14 may 2024 | 69,54 | 69,54 | 69,35 | 69,35 | 68,99 | - |
| 13 may 2024 | 68,56 | 68,56 | 68,47 | 68,47 | 68,12 | - |
| 10 may 2024 | 67,99 | 67,99 | 67,88 | 67,88 | 67,53 | - |
| 09 may 2024 | 68,21 | 68,27 | 68,21 | 68,27 | 67,92 | - |
| 08 may 2024 | 68,49 | 68,54 | 68,33 | 68,33 | 67,98 | - |
| 07 may 2024 | 66,74 | 66,75 | 66,66 | 66,66 | 66,31 | - |
| 06 may 2024 | 65,07 | 65,45 | 65,05 | 65,45 | 65,11 | - |
| 03 may 2024 | 64,45 | 64,46 | 64,01 | 64,01 | 63,68 | - |
| 02 may 2024 | 62,02 | 62,87 | 62,00 | 62,87 | 62,54 | - |
| 30 abr 2024 | 64,21 | 64,21 | 63,98 | 63,98 | 63,65 | - |
| 29 abr 2024 | 64,44 | 64,79 | 64,44 | 64,79 | 64,45 | 2 |
| 26 abr 2024 | 65,13 | 65,13 | 65,08 | 65,13 | 64,79 | - |
| 25 abr 2024 | 65,25 | 65,32 | 65,22 | 65,32 | 64,98 | - |
| 24 abr 2024 | 66,61 | 66,64 | 66,58 | 66,59 | 66,25 | - |
| 23 abr 2024 | 66,34 | 66,46 | 66,20 | 66,46 | 66,12 | - |
| 22 abr 2024 | 65,97 | 66,10 | 65,86 | 66,10 | 65,76 | - |
| 19 abr 2024 | 64,87 | 65,01 | 64,87 | 65,01 | 64,67 | - |
| 18 abr 2024 | 65,31 | 65,48 | 65,29 | 65,48 | 65,14 | - |
| 17 abr 2024 | 66,03 | 66,14 | 66,03 | 66,14 | 65,80 | - |
| 16 abr 2024 | 65,93 | 65,95 | 65,65 | 65,65 | 65,31 | - |
| 15 abr 2024 | 66,20 | 66,48 | 66,18 | 66,48 | 66,14 | - |
| 12 abr 2024 | 66,99 | 67,08 | 66,73 | 66,73 | 66,38 | - |
| 11 abr 2024 | 67,00 | 67,08 | 66,99 | 67,08 | 66,73 | - |
| 10 abr 2024 | 67,38 | 68,44 | 67,18 | 68,44 | 68,09 | 50 |
| 09 abr 2024 | 66,73 | 66,73 | 66,71 | 66,72 | 66,37 | - |
| 08 abr 2024 | 66,11 | 66,56 | 65,14 | 66,56 | 66,22 | 330 |
| 05 abr 2024 | 65,88 | 66,28 | 65,78 | 66,28 | 65,94 | - |
| 04 abr 2024 | 66,42 | 66,55 | 66,39 | 66,55 | 66,21 | - |
| 03 abr 2024 | 67,68 | 67,75 | 67,47 | 67,47 | 67,12 | - |
| 02 abr 2024 | 68,44 | 68,44 | 66,80 | 66,80 | 66,45 | 22 |
| 28 mar 2024 | 67,28 | 67,98 | 67,28 | 67,98 | 67,63 | - |
| 27 mar 2024 | 66,26 | 66,60 | 66,26 | 66,60 | 66,26 | - |
| 26 mar 2024 | 64,96 | 65,94 | 64,96 | 65,94 | 65,60 | - |
| 25 mar 2024 | 64,52 | 64,98 | 64,52 | 64,98 | 64,64 | 40 |
| 22 mar 2024 | 66,02 | 66,16 | 65,98 | 65,98 | 65,64 | - |
| 21 mar 2024 | 64,28 | 65,62 | 64,16 | 65,62 | 65,28 | - |
| 20 mar 2024 | 63,64 | 64,46 | 63,64 | 64,46 | 64,13 | - |
| 19 mar 2024 | 63,20 | 63,76 | 63,20 | 63,76 | 63,43 | - |
| 18 mar 2024 | 62,96 | 63,04 | 62,86 | 63,04 | 62,71 | - |
| 15 mar 2024 | 62,06 | 63,92 | 62,06 | 63,92 | 63,59 | 10 |
| 14 mar 2024 | 62,56 | 62,62 | 62,52 | 62,52 | 62,20 | - |
| 13 mar 2024 | 62,84 | 63,38 | 62,40 | 63,38 | 63,05 | - |
| 12 mar 2024 | 63,24 | 64,24 | 63,16 | 64,24 | 63,91 | - |
| 11 mar 2024 | 62,98 | 62,98 | 62,84 | 62,96 | 62,63 | - |
| 08 mar 2024 | 62,60 | 62,66 | 62,60 | 62,60 | 62,28 | - |
| 07 mar 2024 | 62,96 | 63,50 | 62,96 | 63,50 | 63,17 | 38 |
| 07 mar 2024 | 0.36 Dividendo | |||||
| 06 mar 2024 | 63,64 | 63,74 | 63,64 | 63,74 | 63,05 | - |
| 05 mar 2024 | 63,34 | 63,34 | 62,94 | 63,02 | 62,34 | - |
| 04 mar 2024 | 63,08 | 63,34 | 63,08 | 63,34 | 62,66 | - |
| 01 mar 2024 | 64,72 | 64,72 | 63,68 | 64,36 | 63,67 | 78 |
| 29 feb 2024 | 61,08 | 61,40 | 61,02 | 61,40 | 60,74 | - |
| 28 feb 2024 | 61,26 | 61,42 | 61,22 | 61,42 | 60,76 | - |
| 27 feb 2024 | 61,40 | 61,84 | 61,38 | 61,84 | 61,17 | - |
| 26 feb 2024 | 58,74 | 58,74 | 57,30 | 57,30 | 56,68 | - |
| 23 feb 2024 | 58,64 | 58,68 | 58,62 | 58,68 | 58,05 | - |
| 22 feb 2024 | 58,04 | 58,90 | 58,04 | 58,90 | 58,26 | - |
| 21 feb 2024 | 57,62 | 57,62 | 57,54 | 57,54 | 56,92 | - |
| 20 feb 2024 | 58,40 | 58,40 | 57,92 | 57,92 | 57,29 | - |
| 19 feb 2024 | 58,48 | 58,50 | 58,44 | 58,44 | 57,81 | - |
| 16 feb 2024 | 58,50 | 58,54 | 58,40 | 58,40 | 57,77 | - |
| 15 feb 2024 | 57,88 | 57,94 | 57,74 | 57,74 | 57,12 | - |
| 14 feb 2024 | 56,60 | 57,06 | 56,60 | 57,06 | 56,44 | - |
| 13 feb 2024 | 57,30 | 57,30 | 56,92 | 56,92 | 56,31 | - |
| 12 feb 2024 | 56,60 | 56,88 | 56,60 | 56,88 | 56,27 | - |
| 09 feb 2024 | 56,44 | 56,68 | 56,44 | 56,68 | 56,07 | - |
| *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.