Mercados españoles cerrados

Fiserv, Inc. (FI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
155,89+2,60 (+1,70%)
Al cierre: 04:00PM EDT
155,81 -0,08 (-0,05%)
Después del cierre: 05:29PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024153,10156,92152,79155,89155,893.196.489
25 abr 2024151,64153,52150,32153,29153,293.050.000
24 abr 2024155,44155,88151,90152,25152,252.487.300
23 abr 2024159,23159,56153,52155,39155,395.334.800
22 abr 2024149,28149,77148,00148,80148,802.773.000
19 abr 2024147,01148,66145,98148,62148,622.515.100
18 abr 2024146,50147,88146,31146,91146,911.989.600
17 abr 2024147,60148,74146,93147,10147,102.949.200
16 abr 2024148,61149,16146,06146,40146,403.294.100
15 abr 2024152,72153,01148,16148,19148,192.275.600
12 abr 2024152,44153,35150,66151,20151,202.118.400
11 abr 2024153,60154,45152,01153,59153,591.763.400
10 abr 2024153,71155,13153,51153,78153,781.733.800
09 abr 2024158,23158,39154,36155,38155,381.889.100
08 abr 2024157,34158,27156,72157,85157,851.998.600
05 abr 2024155,86157,84155,13157,38157,381.691.800
04 abr 2024158,60159,13154,77154,91154,912.600.100
03 abr 2024158,48159,35157,68157,68157,682.067.000
02 abr 2024158,57159,75157,53158,27158,271.920.300
01 abr 2024159,74159,92158,41158,57158,571.866.000
28 mar 2024159,67159,99158,88159,82159,822.751.400
27 mar 2024159,25159,90157,80159,33159,332.382.900
26 mar 2024157,26158,78157,10158,67158,673.465.100
25 mar 2024156,24156,91155,66156,78156,782.272.200
22 mar 2024156,50157,33155,96156,29156,292.533.000
21 mar 2024155,98156,86155,48156,36156,363.021.200
20 mar 2024154,00155,62153,43155,49155,492.296.200
19 mar 2024152,38154,52152,00154,31154,313.068.900
18 mar 2024150,07152,42150,07152,15152,152.211.100
15 mar 2024148,30150,76148,19149,63149,633.408.100
14 mar 2024151,66151,97149,26149,94149,942.703.400
13 mar 2024150,30151,72149,75151,05151,052.784.800
12 mar 2024150,08151,26149,78150,65150,651.937.500
11 mar 2024151,45151,82149,14149,74149,742.879.500
08 mar 2024150,21151,80149,95151,24151,241.919.100
07 mar 2024151,37152,19149,86150,27150,272.106.200
06 mar 2024150,51151,50149,92150,64150,641.918.100
05 mar 2024150,21151,36149,66149,95149,952.255.400
04 mar 2024150,13150,89149,11149,99149,992.162.700
01 mar 2024149,60151,14149,38150,35150,352.169.700
29 feb 2024148,59149,97147,47149,27149,274.807.500
28 feb 2024150,79151,97146,01147,95147,955.774.600
27 feb 2024150,44151,08149,67150,65150,651.858.900
26 feb 2024149,93151,72149,65150,96150,962.487.700
23 feb 2024150,19151,56149,60150,76150,762.178.700
22 feb 2024148,95150,44148,57150,11150,111.868.900
21 feb 2024147,63147,88146,34147,64147,642.162.500
20 feb 2024147,95149,16147,59147,93147,932.542.000
16 feb 2024148,32148,65147,31148,04148,042.207.500
15 feb 2024145,73148,07145,44148,01148,012.216.200
14 feb 2024144,16145,21142,98144,98144,982.234.200
13 feb 2024143,70144,35142,47143,58143,582.116.000
12 feb 2024144,31144,86143,70144,23144,231.689.600
09 feb 2024143,38144,34142,74144,23144,232.094.900
08 feb 2024142,25143,67142,14143,55143,552.283.700
07 feb 2024141,11143,77140,26142,71142,712.906.400
06 feb 2024141,62141,89137,13141,09141,095.105.400
05 feb 2024144,46145,28143,60144,15144,153.297.400
02 feb 2024144,27145,87143,49144,90144,902.565.300
01 feb 2024142,17143,98141,83143,94143,942.337.200
31 ene 2024144,41144,82141,85141,87141,873.091.900
30 ene 2024143,35144,20142,62144,05144,052.301.700
29 ene 2024140,69143,12140,68142,91142,912.080.200
26 ene 2024140,56141,75140,17141,34141,341.972.700
25 ene 2024140,89141,09139,79140,66140,662.130.800
24 ene 2024141,06141,69139,74140,00140,002.455.200
23 ene 2024140,78141,01140,21140,60140,602.242.300
22 ene 2024139,53140,64139,53140,52140,522.082.100
19 ene 2024138,21139,35137,65139,02139,023.054.000
18 ene 2024138,00138,71136,93137,81137,812.882.800
17 ene 2024137,00137,99136,48137,44137,443.139.500
16 ene 2024136,30137,25135,97137,00137,002.702.900
12 ene 2024136,99137,15136,25136,92136,921.963.200
11 ene 2024136,50136,50135,13136,39136,392.105.000
10 ene 2024136,00136,48134,94135,40135,402.008.900
09 ene 2024134,34135,28134,34135,10135,102.322.700
08 ene 2024134,30135,27133,67135,23135,232.453.500
05 ene 2024133,21133,70132,15132,57132,572.564.900
04 ene 2024132,16133,28131,95133,00133,002.839.200
03 ene 2024133,01133,01131,41131,75131,753.710.700
02 ene 2024132,33133,67131,94133,08133,083.227.800
29 dic 2023133,41133,81132,22132,84132,842.021.800
28 dic 2023132,65133,84132,65133,38133,381.636.100
27 dic 2023132,47133,25132,47133,01133,011.762.900
26 dic 2023133,43133,58132,36132,59132,592.149.500
22 dic 2023134,00134,20133,12133,61133,612.360.100
21 dic 2023133,14134,11132,75133,21133,212.036.600
20 dic 2023133,46134,80132,68132,74132,742.780.600
19 dic 2023134,08134,77133,56134,18134,184.221.800
18 dic 2023133,60135,27132,59134,49134,494.165.000
15 dic 2023133,65134,33132,35133,01133,017.200.100
14 dic 2023135,29136,49134,26135,01135,015.353.100
13 dic 2023134,15135,36133,39135,22135,223.265.800
12 dic 2023134,01134,68133,57134,49134,493.076.500
11 dic 2023133,00134,66132,45133,92133,923.122.100
08 dic 2023131,50132,58131,46132,36132,362.364.500
07 dic 2023131,50131,55130,27131,42131,422.634.400
06 dic 2023131,00131,72130,09131,09131,092.613.500
05 dic 2023130,76130,99129,60130,45130,452.291.900
04 dic 2023130,11131,46129,83130,35130,352.466.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...