XNYS
Datos históricos de Fidelity National Information Services, Inc.
Fidelity National Information Services, Inc. · FIS
$34.20
▲ +0.16 (+0.47%)
Última operación · 10/10/2026, 17:18:59 UTC
- Variación en el periodo
- −49.1%
- Máximo
- US$69.04
- 10 de octubre de 2025
- Mínimo
- US$32.10
- 2 de octubre de 2026
- Volumen medio diario
- 5.45 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 34.35 | 34.48 | 33.93 | 34.04 | −0.87% | 4.15 M |
| 8 oct 2026 | 33.78 | 34.42 | 33.38 | 34.34 | +1.54% | 9.12 M |
| 7 oct 2026 | 33.58 | 34.19 | 33.38 | 33.82 | +1.20% | 6.46 M |
| 6 oct 2026 | 33.66 | 33.86 | 33.23 | 33.42 | −0.48% | 5.8 M |
| 5 oct 2026 | 32.50 | 33.66 | 32.40 | 33.58 | +3.51% | 7.94 M |
| 2 oct 2026 | 33.12 | 33.12 | 32.10 | 32.44 | −1.99% | 7.03 M |
| 1 oct 2026 | 33.24 | 33.88 | 32.99 | 33.10 | +0.61% | 6.83 M |
| 30 sep 2026 | 33.36 | 33.52 | 32.75 | 32.90 | −1.35% | 5.86 M |
| 29 sep 2026 | 34.15 | 34.23 | 33.18 | 33.35 | −2.80% | 7.43 M |
| 28 sep 2026 | 35.16 | 35.16 | 34.27 | 34.31 | −3.11% | 8.89 M |
| 25 sep 2026 | 35.07 | 35.61 | 34.91 | 35.41 | +1.20% | 6.24 M |
| 24 sep 2026 | 35.17 | 35.54 | 34.46 | 34.99 | +0.92% | 5.67 M |
| 23 sep 2026 | 35.01 | 35.15 | 34.22 | 34.67 | −0.83% | 7.2 M |
| 22 sep 2026 | 35.62 | 35.69 | 34.82 | 34.96 | −0.65% | 4.75 M |
| 21 sep 2026 | 35.82 | 36.17 | 35.19 | 35.19 | −1.21% | 6.09 M |
| 18 sep 2026 | 36.15 | 36.45 | 35.53 | 35.62 | −2.22% | 9.22 M |
| 17 sep 2026 | 37.01 | 37.01 | 36.23 | 36.43 | −1.14% | 4.82 M |
| 16 sep 2026 | 37.20 | 37.57 | 36.67 | 36.85 | −1.31% | 5.13 M |
| 15 sep 2026 | 38.03 | 38.23 | 37.29 | 37.34 | −2.20% | 5.52 M |
| 14 sep 2026 | 39.00 | 40.18 | 37.52 | 38.18 | +0.10% | 8.62 M |
| 11 sep 2026 | 38.30 | 38.48 | 37.59 | 38.14 | −0.99% | 5.2 M |
| 10 sep 2026 | 38.14 | 38.62 | 37.88 | 38.52 | +1.18% | 5.7 M |
| 9 sep 2026 | 39.45 | 39.50 | 38.07 | 38.07 | −3.42% | 5.91 M |
| 8 sep 2026 | 41.44 | 41.52 | 39.37 | 39.42 | −5.90% | 6.64 M |
| 4 sep 2026 | 41.60 | 42.05 | 40.95 | 41.89 | −0.92% | 6.66 M |
| 3 sep 2026 | 42.33 | 42.83 | 41.39 | 42.28 | +0.98% | 6.78 M |
| 2 sep 2026 | 41.06 | 42.34 | 40.86 | 41.87 | +2.55% | 6.73 M |
| 1 sep 2026 | 40.66 | 41.13 | 40.21 | 40.83 | +0.15% | 5.26 M |
| 31 ago 2026 | 41.07 | 41.36 | 40.74 | 40.77 | −1.62% | 6.67 M |
| 28 ago 2026 | 40.81 | 41.76 | 40.58 | 41.44 | +2.19% | 3.75 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.