Mercados españoles abiertos en 6 hrs 22 min

Fiserv, Inc. (FISV)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
113,04-1,79 (-1,56%)
Al cierre: 4:00PM EDT

113,05 0,01 (0,01 %)
Después del cierre: 7:22PM EDT

Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 may. 2021113,99114,36112,74113,04113,044.928.909
11 may. 2021115,14115,73113,67114,83114,836.195.700
10 may. 2021118,22118,71116,09116,15116,153.146.300
07 may. 2021118,83119,07117,13117,65117,653.840.100
06 may. 2021116,93118,17115,63118,13118,134.155.300
05 may. 2021118,61118,99116,44116,59116,593.896.100
04 may. 2021119,50119,85117,13118,04118,047.520.900
03 may. 2021121,29121,79119,73120,07120,0710.723.800
30 abr. 2021118,44120,40118,08120,12120,1214.411.700
29 abr. 2021123,63123,72121,10122,26122,263.581.900
28 abr. 2021122,14124,07121,94123,42123,425.084.400
27 abr. 2021124,85125,46121,23121,66121,669.036.900
26 abr. 2021126,04127,34125,87126,55126,554.584.100
23 abr. 2021124,30126,52123,58126,02126,023.887.700
22 abr. 2021124,42125,23123,79124,63124,633.504.000
21 abr. 2021125,87125,87124,14124,82124,823.909.800
20 abr. 2021124,50125,48124,03124,56124,563.715.400
19 abr. 2021125,09125,66124,34125,13125,133.175.600
16 abr. 2021125,35126,03124,88125,09125,095.110.900
15 abr. 2021124,66126,30124,39125,53125,533.054.500
14 abr. 2021124,79125,05123,51123,85123,852.412.500
13 abr. 2021124,04124,70123,07124,50124,503.370.100
12 abr. 2021124,29124,64123,66124,13124,132.670.400
09 abr. 2021123,51124,68123,15124,29124,293.649.200
08 abr. 2021123,54124,40123,19124,15124,152.952.300
07 abr. 2021123,53124,04122,70123,12123,123.133.600
06 abr. 2021122,66123,87121,28123,69123,692.990.000
05 abr. 2021122,29123,79121,64122,87122,873.575.400
01 abr. 2021120,00122,69119,63122,17122,174.114.400
31 mar. 2021120,30120,74118,54119,04119,045.063.800
30 mar. 2021120,58121,45119,30120,76120,763.511.900
29 mar. 2021122,44122,76119,05121,49121,495.340.000
26 mar. 2021123,16124,21122,26123,61123,614.002.900
25 mar. 2021122,53123,39120,70122,95122,953.485.100
24 mar. 2021121,80124,03121,72123,25123,253.551.900
23 mar. 2021121,89122,57120,79121,29121,292.907.500
22 mar. 2021121,97122,58121,18121,71121,712.876.400
19 mar. 2021122,70123,00121,03121,87121,875.051.100
18 mar. 2021121,79123,71121,34122,41122,413.224.000
17 mar. 2021124,31124,31122,90123,53123,532.600.500
16 mar. 2021124,32124,94123,63124,12124,122.497.500
15 mar. 2021124,20124,89123,44124,00124,002.758.100
12 mar. 2021123,97125,01123,12124,13124,133.340.600
11 mar. 2021122,67126,25122,67124,11124,114.351.800
10 mar. 2021123,12124,35121,84123,86123,863.937.300
09 mar. 2021122,40124,22122,20122,50122,505.016.300
08 mar. 2021120,20123,36119,75121,50121,505.790.400
05 mar. 2021116,98120,45115,52119,69119,696.137.100
04 mar. 2021116,24118,09113,93115,55115,555.177.000
03 mar. 2021115,20116,34114,55115,80115,803.602.100
02 mar. 2021116,05116,87115,09115,68115,683.232.000
01 mar. 2021117,00117,67116,11116,68116,683.492.100
26 feb. 2021117,11117,68114,28115,37115,374.169.700
25 feb. 2021118,09119,16116,17116,29116,296.158.800
24 feb. 2021114,50120,50114,43119,07119,076.884.300
23 feb. 2021113,22116,20112,23115,60115,605.073.600
22 feb. 2021110,95114,50109,87113,36113,364.778.900
19 feb. 2021113,46113,85110,25111,36111,365.864.600
18 feb. 2021111,60113,56111,26113,05113,056.335.000
17 feb. 2021109,77111,88109,58111,07111,073.772.100
16 feb. 2021110,99110,99108,60110,20110,203.768.700
12 feb. 2021108,79110,71108,19109,99109,993.605.700
11 feb. 2021110,69110,69107,66108,48108,486.702.300
10 feb. 2021113,95114,35108,59109,42109,427.297.100
09 feb. 2021112,65114,06111,22113,45113,453.774.700
08 feb. 2021113,42114,37112,56113,40113,403.876.100
05 feb. 2021112,75113,74111,98112,22112,222.656.100
04 feb. 2021111,72113,08110,20112,24112,243.515.300
03 feb. 2021110,12111,11109,55110,20110,204.551.500
02 feb. 2021107,93111,10107,24110,02110,024.617.500
01 feb. 2021103,86107,55103,09106,50106,505.445.900
29 ene. 2021104,82104,95102,31102,69102,695.523.300
28 ene. 2021104,36106,29103,92105,25105,256.837.500
27 ene. 2021104,06104,79100,36103,22103,229.201.200
26 ene. 2021107,05107,99105,94106,21106,215.365.200
25 ene. 2021106,75106,76103,78106,71106,717.769.100
22 ene. 2021107,76108,65106,85107,28107,283.858.000
21 ene. 2021109,36109,92108,46108,95108,953.715.800
20 ene. 2021107,68109,97107,60109,14109,145.003.300
19 ene. 2021109,38109,44107,26107,67107,673.855.400
15 ene. 2021106,56109,01106,17108,20108,207.128.700
14 ene. 2021110,83111,01107,87107,98107,986.471.900
13 ene. 2021112,02112,33109,18110,24110,246.099.100
12 ene. 2021114,04115,44109,52111,20111,206.062.700
11 ene. 2021116,25117,10114,30115,05115,052.729.200
08 ene. 2021114,48117,27114,48116,79116,793.859.900
07 ene. 2021114,98115,60114,00114,43114,434.053.400
06 ene. 2021111,90115,99111,53114,18114,183.166.500
05 ene. 2021113,31114,11112,04112,36112,364.035.800
04 ene. 2021113,75114,00109,57111,92111,924.326.400
31 dic. 2020112,56113,96112,32113,86113,862.052.200
30 dic. 2020112,71113,60112,49112,88112,882.421.900
29 dic. 2020113,48113,95111,69111,87111,874.950.000
28 dic. 2020113,34113,44111,78112,67112,672.534.800
24 dic. 2020111,08112,74110,89112,63112,631.683.100
23 dic. 2020111,04111,20109,61110,64110,642.906.300
22 dic. 2020110,82111,67110,19110,52110,523.802.500
21 dic. 2020112,47113,14110,35112,49112,494.212.400
18 dic. 2020115,39115,49113,13114,81114,816.349.100
17 dic. 2020114,73115,04113,66114,70114,703.944.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...