Mercados españoles cerrados en 6 hrs 20 min

Fiserv, Inc. (FISV)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
100,54+0,75 (+0,75%)
Al cierre: 4:00PM EDT
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 ago. 2020------
03 ago. 2020100,52101,3599,28100,54100,545.105.300
31 jul. 2020100,47100,4798,8699,7999,793.472.200
30 jul. 202099,70100,6898,84100,45100,453.604.400
29 jul. 2020100,30101,7199,69101,37101,372.144.500
28 jul. 2020100,86101,3199,1899,9099,903.800.000
27 jul. 2020100,17101,5399,50101,15101,152.737.500
24 jul. 2020101,79102,1799,87100,63100,632.095.100
23 jul. 2020102,73104,29101,51102,19102,194.905.100
22 jul. 2020101,61102,66101,46102,44102,442.517.800
21 jul. 2020102,69102,98101,35101,61101,613.179.900
20 jul. 2020102,55103,63101,79102,07102,074.117.800
17 jul. 2020100,91102,9999,42102,60102,605.067.400
16 jul. 2020100,25100,6998,8299,3899,383.571.000
15 jul. 202098,96102,0298,60100,74100,745.643.700
14 jul. 202093,8597,6993,6297,5497,545.134.700
13 jul. 202096,7697,1894,1994,3694,364.305.700
10 jul. 202094,8196,2194,3695,9895,984.769.700
09 jul. 202097,1097,6393,9094,8294,824.720.300
08 jul. 202096,9997,6995,8997,1097,103.535.700
07 jul. 202097,9699,8596,4696,8196,814.228.700
06 jul. 202099,4399,8797,8498,1198,112.960.400
02 jul. 2020100,00100,7298,0698,2598,252.663.400
01 jul. 202097,8898,9896,9698,5098,504.013.100
30 jun. 202096,2898,0296,0197,6297,624.393.400
29 jun. 202095,1697,0493,7597,0197,015.012.400
26 jun. 202097,2497,9094,5094,9294,9220.213.300
25 jun. 202096,6397,7496,0597,4397,433.708.600
24 jun. 2020101,02101,6096,3596,6196,615.705.000
23 jun. 2020102,33103,20101,10101,96101,963.608.200
22 jun. 202099,79102,5099,49101,29101,294.970.500
19 jun. 2020105,34105,3499,21100,05100,057.948.500
18 jun. 2020103,45104,36102,38104,03104,033.445.100
17 jun. 2020103,64104,31102,17103,15103,153.143.800
16 jun. 2020102,74104,25101,42103,32103,323.928.000
15 jun. 202099,15100,9397,6099,9499,944.434.700
12 jun. 2020102,40102,6298,45100,34100,344.836.900
11 jun. 2020105,25105,4098,8399,8599,856.983.100
10 jun. 2020107,55108,41105,13106,67106,674.297.700
09 jun. 2020106,98108,76106,75107,39107,394.525.100
08 jun. 2020109,14109,71106,32106,88106,885.069.000
05 jun. 2020107,48109,84106,22109,55109,556.215.500
04 jun. 2020108,47108,84105,04105,75105,754.265.100
03 jun. 2020108,79109,25106,91108,84108,843.924.600
02 jun. 2020108,94109,50106,79107,82107,823.752.600
01 jun. 2020106,33109,09106,33108,87108,873.407.400
29 may. 2020106,56107,07104,71106,77106,775.377.200
28 may. 2020105,80107,69104,97106,19106,193.772.900
27 may. 2020105,76106,32102,94105,35105,353.381.600
26 may. 2020106,61106,88104,33105,24105,244.137.400
22 may. 2020103,56104,49102,93103,93103,933.035.500
21 may. 2020105,49105,55103,07103,58103,582.951.900
20 may. 2020104,04106,04103,44105,80105,804.425.100
19 may. 2020104,59106,16101,89102,48102,486.305.600
18 may. 2020102,15106,51101,80105,05105,055.026.800
15 may. 202099,29100,6498,19100,02100,023.755.600
14 may. 202099,6999,8796,9499,3299,325.780.000
13 may. 202099,48101,1997,5098,8698,866.212.300
12 may. 2020101,96102,54100,07100,27100,277.032.200
11 may. 2020104,12104,34101,50101,73101,736.577.300
08 may. 2020106,69108,83103,42104,78104,788.497.200
07 may. 2020105,49108,37105,05107,32107,324.234.700
06 may. 2020105,00107,06104,42105,49105,493.864.600
05 may. 2020102,13105,12102,06103,83103,833.330.700
04 may. 202099,43101,7099,00101,54101,543.496.300
01 may. 2020101,19102,1599,67100,25100,252.984.500
30 abr. 2020103,93104,26102,09103,06103,063.281.900
29 abr. 2020102,00105,58101,68104,73104,734.935.200
28 abr. 2020100,84101,2099,0199,7899,784.735.100
27 abr. 202097,4999,3896,4899,1899,183.202.500
24 abr. 202095,2996,6993,6296,2996,293.279.300
23 abr. 202094,9596,6593,7994,6194,612.496.300
22 abr. 202094,2996,4693,3395,4095,403.742.600
21 abr. 202094,8795,6091,4091,7691,763.795.300
20 abr. 202098,8399,7896,8397,2497,243.060.800
17 abr. 202098,89100,7798,00100,63100,634.171.900
16 abr. 202095,1196,0593,0295,7395,734.143.500
15 abr. 202094,7695,3992,8393,6693,666.378.200
14 abr. 202098,8098,8095,3696,8596,856.404.900
13 abr. 202097,9998,4094,6196,9796,973.721.400
09 abr. 2020100,10101,8297,9199,2299,223.830.500
08 abr. 202095,6898,8394,5398,3798,373.847.300
07 abr. 202099,90100,4394,4794,6294,623.622.400
06 abr. 202091,5896,5390,1395,8695,867.687.700
03 abr. 202088,2789,7284,3786,1986,193.740.000
02 abr. 202085,9289,4185,0088,7588,753.913.700
01 abr. 202091,0092,0087,4488,0188,014.128.000
31 mar. 202095,8897,9994,0894,9994,998.472.200
30 mar. 202093,9598,7493,7498,3398,334.787.700
27 mar. 202094,5496,7992,0293,9593,957.067.600
26 mar. 202092,2398,3590,5097,6997,695.698.400
25 mar. 202086,6094,5985,0991,2091,205.645.400
24 mar. 202081,6287,3880,7486,6586,656.874.900
23 mar. 202081,4281,7374,8577,0077,009.240.500
20 mar. 202087,1189,5981,1481,7781,779.676.600
19 mar. 202080,5085,9973,5084,4684,469.574.600
18 mar. 202084,6786,9275,9180,9580,959.787.900
17 mar. 202088,4591,1783,9190,8990,898.093.500
16 mar. 202093,6994,8184,7686,1886,1811.294.700
13 mar. 2020100,16103,6595,36103,42103,428.218.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines