Mercados españoles cerrados

Fiserv, Inc. (FISV)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
114,230,00 (0,00%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024153,10156,92152,72155,89155,893.196.489
25 abr 2024151,64153,52150,32153,29153,293.049.955
24 abr 2024155,44155,88151,90152,25152,252.487.304
23 abr 2024159,23159,56153,52155,39155,395.334.751
22 abr 2024149,28149,77148,00148,80148,802.773.124
19 abr 2024147,01148,66145,98148,62148,622.515.820
18 abr 2024146,50147,88146,30146,91146,911.989.629
17 abr 2024147,60148,74146,93147,10147,102.949.247
16 abr 2024148,61149,16146,06146,40146,403.294.098
15 abr 2024152,72153,01148,16148,19148,192.275.670
12 abr 2024152,44153,35150,65151,20151,202.118.392
11 abr 2024153,60154,45152,01153,59153,591.763.365
10 abr 2024153,71155,13153,51153,78153,781.733.804
09 abr 2024158,23158,39154,36155,38155,381.889.121
08 abr 2024157,34158,27156,72157,85157,851.998.603
05 abr 2024155,86157,84155,13157,38157,381.691.821
04 abr 2024158,60159,13154,77154,91154,912.600.090
03 abr 2024158,48159,35157,68157,68157,682.067.053
02 abr 2024158,57159,75157,53158,27158,271.920.350
01 abr 2024159,74159,92158,41158,57158,571.865.992
28 mar 2024159,67159,99158,88159,82159,822.751.422
27 mar 2024159,25159,90157,80159,33159,332.382.919
26 mar 2024157,26158,78157,10158,67158,673.465.147
25 mar 2024156,24156,91155,66156,78156,782.272.226
22 mar 2024156,50157,33155,96156,29156,292.532.995
21 mar 2024155,98156,86155,48156,36156,363.021.175
20 mar 2024154,00155,62153,43155,49155,492.296.227
19 mar 2024152,38154,52152,00154,31154,313.068.890
18 mar 2024150,07152,42150,07152,15152,152.211.136
15 mar 2024148,30150,76148,19149,63149,633.408.151
14 mar 2024151,66151,97149,26149,94149,942.703.398
13 mar 2024150,30151,72149,75151,05151,052.784.825
12 mar 2024150,08151,26149,78150,65150,651.937.577
11 mar 2024151,45151,82149,13149,74149,742.879.494
08 mar 2024150,21151,80149,95151,24151,241.919.100
07 mar 2024151,37152,19149,86150,27150,272.106.200
06 mar 2024150,51151,50149,91150,64150,641.918.085
05 mar 2024150,21151,36149,66149,95149,952.255.443
04 mar 2024150,13150,89149,11149,99149,992.162.686
01 mar 2024149,60151,14149,38150,35150,352.169.656
29 feb 2024148,59149,97147,47149,27149,274.807.471
28 feb 2024150,79151,97146,01147,95147,955.774.622
27 feb 2024150,44151,08149,67150,65150,651.858.949
26 feb 2024149,93151,72149,65150,96150,962.487.669
23 feb 2024150,19151,56149,60150,76150,762.178.724
22 feb 2024148,95150,43148,57150,11150,111.868.975
21 feb 2024147,63147,88146,34147,64147,642.162.549
20 feb 2024147,95149,16147,59147,93147,932.542.032
16 feb 2024148,32148,65147,31148,04148,042.207.483
15 feb 2024145,73148,07145,44148,01148,012.216.246
14 feb 2024144,16145,21142,98144,98144,982.234.226
13 feb 2024143,70144,35142,47143,58143,582.116.018
12 feb 2024144,31144,86143,70144,23144,231.689.617
09 feb 2024143,38144,34142,74144,23144,232.095.015
08 feb 2024142,25143,66142,14143,55143,552.283.661
07 feb 2024141,11143,77140,26142,71142,712.906.428
06 feb 2024141,62141,89137,13141,09141,095.105.375
05 feb 2024144,46145,28143,60144,15144,153.297.390
02 feb 2024144,27145,87143,49144,90144,902.565.256
01 feb 2024142,17143,98141,83143,94143,942.337.213
31 ene 2024144,41144,82141,85141,87141,873.091.883
30 ene 2024143,35144,20142,62144,05144,052.301.876
29 ene 2024140,69143,12140,68142,91142,912.080.233
26 ene 2024140,56141,75140,17141,34141,341.972.696
25 ene 2024140,89141,09139,79140,66140,662.130.788
24 ene 2024141,06141,68139,74140,00140,002.455.250
23 ene 2024140,78141,01140,21140,60140,602.242.499
22 ene 2024139,52140,64139,52140,52140,522.082.085
19 ene 2024138,21139,35137,65139,02139,023.053.996
18 ene 2024138,00138,71136,93137,81137,812.882.857
17 ene 2024137,00137,99136,48137,44137,443.139.533
16 ene 2024136,30137,25135,97137,00137,002.702.907
12 ene 2024136,99137,15136,25136,92136,921.963.174
11 ene 2024136,50136,50135,13136,39136,392.105.152
10 ene 2024136,00136,48134,94135,40135,402.008.954
09 ene 2024134,34135,28134,34135,10135,102.322.699
08 ene 2024134,30135,27133,66135,23135,232.453.496
05 ene 2024133,21133,70132,15132,57132,572.564.880
04 ene 2024132,16133,28131,95133,00133,002.839.159
03 ene 2024133,01133,01131,41131,75131,753.710.743
02 ene 2024132,33133,67131,94133,08133,083.227.824
29 dic 2023133,41133,81132,22132,84132,842.021.783
28 dic 2023132,65133,84132,65133,38133,381.636.069
27 dic 2023132,47133,25132,47133,01133,011.762.876
26 dic 2023133,43133,58132,36132,59132,592.149.521
22 dic 2023134,00134,20133,12133,61133,612.360.064
21 dic 2023133,14134,11132,75133,21133,212.036.598
20 dic 2023133,46134,80132,68132,74132,742.780.573
19 dic 2023134,08134,77133,56134,18134,184.221.796
18 dic 2023133,60135,27132,59134,49134,494.164.973
15 dic 2023133,65134,33132,35133,01133,017.200.131
14 dic 2023135,29136,49134,26135,01135,015.353.179
13 dic 2023134,15135,36133,38135,22135,223.265.763
12 dic 2023134,01134,68133,57134,49134,493.076.470
11 dic 2023133,00134,66132,45133,92133,923.122.231
08 dic 2023131,50132,58131,46132,36132,362.364.472
07 dic 2023131,50131,55130,27131,42131,422.634.404
06 dic 2023131,00131,72130,09131,09131,092.613.480
05 dic 2023130,76130,99129,60130,45130,452.291.860
04 dic 2023130,11131,46129,83130,35130,352.466.672
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...