FISV - Fiserv, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 feb. 2020122,65123,78122,40123,55123,553.046.182
18 feb. 2020122,95123,72121,67122,25122,252.899.500
14 feb. 2020121,12122,36120,70122,32122,322.796.500
13 feb. 2020118,85122,34118,71121,06121,063.207.600
12 feb. 2020120,48121,07119,01119,14119,144.050.300
11 feb. 2020123,81124,61120,54120,71120,713.231.200
10 feb. 2020121,42123,55121,17123,21123,212.742.900
07 feb. 2020120,70122,13120,29121,86121,862.374.000
06 feb. 2020120,75122,00120,42121,67121,673.494.300
05 feb. 2020122,64124,24119,67121,67121,675.650.300
04 feb. 2020123,62125,05123,00123,89123,894.570.700
03 feb. 2020119,96122,08119,51121,94121,942.986.000
31 ene. 2020120,59120,82118,11118,61118,613.428.500
30 ene. 2020119,00121,34118,27121,23121,232.094.300
29 ene. 2020120,85121,05119,69120,04120,042.088.000
28 ene. 2020119,30121,14119,06120,43120,433.917.500
27 ene. 2020118,70120,37118,22119,30119,301.651.200
24 ene. 2020122,58122,93120,53120,84120,841.736.200
23 ene. 2020122,05122,51121,04122,23122,232.105.300
22 ene. 2020121,30122,52121,28122,04122,042.922.900
21 ene. 2020120,60121,61120,34120,61120,612.426.700
17 ene. 2020120,79120,86119,77120,68120,684.086.600
16 ene. 2020119,50120,27118,93120,21120,212.011.100
15 ene. 2020117,93119,31117,71118,51118,512.015.100
14 ene. 2020118,31118,53117,28117,55117,552.662.600
13 ene. 2020117,00118,61116,86118,53118,533.094.300
10 ene. 2020118,48118,70116,95117,13117,132.077.200
09 ene. 2020117,54118,01117,12117,80117,803.434.200
08 ene. 2020116,56117,69116,56116,80116,803.323.100
07 ene. 2020115,95117,33115,19116,48116,482.397.800
06 ene. 2020115,18116,97114,86116,93116,932.114.800
03 ene. 2020115,03116,73114,50116,37116,372.834.000
02 ene. 2020116,00116,34115,02115,52115,525.197.700
31 dic. 2019115,37115,76114,65115,63115,632.370.900
30 dic. 2019116,61116,71115,13115,47115,471.656.000
27 dic. 2019116,31117,22115,29117,08117,081.563.700
26 dic. 2019116,50116,78115,54116,03116,031.888.900
24 dic. 2019116,04116,63115,63116,63116,63532.100
23 dic. 2019116,59117,01115,83116,33116,331.451.400
20 dic. 2019117,08117,20115,89116,67116,675.097.300
19 dic. 2019116,14116,70115,75116,50116,502.574.100
18 dic. 2019116,62117,15115,76115,89115,892.120.200
17 dic. 2019116,95117,15115,66116,78116,782.434.700
16 dic. 2019117,10118,00115,58116,51116,512.271.700
13 dic. 2019114,83116,89113,60116,75116,752.346.200
12 dic. 2019114,32115,46113,91115,18115,181.934.800
11 dic. 2019113,90114,73112,60114,61114,612.808.700
10 dic. 2019114,10114,98113,52113,84113,841.743.700
09 dic. 2019114,39115,49114,15114,75114,753.281.300
06 dic. 2019115,55115,89114,29114,49114,492.264.900
05 dic. 2019115,11115,54114,10114,79114,792.037.100
04 dic. 2019114,58115,25114,23114,79114,792.114.100
03 dic. 2019114,59114,97113,35114,42114,422.962.600
02 dic. 2019116,14116,37112,97114,28114,282.681.500
29 nov. 2019116,12117,04115,86116,24116,241.193.300
27 nov. 2019116,17116,35114,54116,32116,322.030.400
26 nov. 2019114,74116,95114,51116,22116,228.239.200
25 nov. 2019114,03115,10114,03114,74114,742.463.600
22 nov. 2019114,04114,39112,63113,92113,922.486.700
21 nov. 2019115,78116,20113,84114,08114,082.608.100
20 nov. 2019115,61116,76114,82115,35115,352.354.100
19 nov. 2019114,90116,24114,23116,04116,042.181.200
18 nov. 2019114,32115,00113,72114,50114,502.221.700
15 nov. 2019114,88115,00112,20113,91113,913.246.500
14 nov. 2019112,32114,29110,81114,10114,103.653.600
13 nov. 2019110,39111,75110,34111,33111,333.382.300
12 nov. 2019110,58111,32109,92110,65110,652.448.900
11 nov. 2019110,47111,26108,68110,25110,253.503.300
08 nov. 2019109,01110,66108,80110,61110,614.201.100
07 nov. 2019108,00111,46106,61109,65109,658.463.600
06 nov. 2019103,90105,04103,44104,91104,912.911.900
05 nov. 2019105,30105,82102,84104,00104,003.028.000
04 nov. 2019107,57107,59105,13105,29105,292.165.500
01 nov. 2019106,80107,03105,71106,85106,852.006.300
31 oct. 2019106,41107,44105,67106,14106,143.296.800
30 oct. 2019105,27106,53104,37106,30106,302.204.200
29 oct. 2019102,39106,86102,12105,35105,353.882.000
28 oct. 2019103,03103,38102,01102,46102,461.612.600
25 oct. 2019102,74103,43101,77102,51102,512.602.200
24 oct. 2019101,71103,58101,28103,45103,452.627.300
23 oct. 2019100,49101,56100,29101,10101,103.532.100
22 oct. 2019104,25104,66100,03100,79100,794.292.900
21 oct. 2019106,73106,83103,21104,44104,442.655.700
18 oct. 2019107,16107,23104,59105,67105,674.536.700
17 oct. 2019106,53107,11105,91106,19106,191.999.900
16 oct. 2019106,02106,71105,02106,55106,552.345.600
15 oct. 2019106,85107,10105,92106,89106,892.694.700
14 oct. 2019105,81106,66105,60106,02106,023.337.700
11 oct. 2019106,09106,76105,43105,68105,681.929.900
10 oct. 2019104,04105,56103,64105,14105,142.065.100
09 oct. 2019103,52105,09103,22104,70104,701.964.800
08 oct. 2019103,74104,50102,17103,11103,112.397.600
07 oct. 2019105,00105,31104,02104,59104,592.504.100
04 oct. 2019103,66105,86103,64105,70105,703.355.400
03 oct. 2019101,03103,23100,18103,05103,052.618.300
02 oct. 2019102,27102,3499,75100,96100,963.657.500
01 oct. 2019103,93104,58102,72103,15103,151.978.700
30 sept. 2019102,70103,81102,67103,59103,592.206.300
27 sept. 2019105,71105,79102,12102,61102,613.023.500
26 sept. 2019104,19105,33103,81105,07105,073.610.100
*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