FISV - Fiserv, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 dic. 2019 | 115,55 | 115,84 | 114,29 | 114,49 | 114,49 | 2.073.094 |
| 05 dic. 2019 | 115,11 | 115,54 | 114,10 | 114,79 | 114,79 | 2.037.100 |
| 04 dic. 2019 | 114,58 | 115,25 | 114,23 | 114,79 | 114,79 | 2.114.100 |
| 03 dic. 2019 | 114,59 | 114,97 | 113,35 | 114,42 | 114,42 | 2.962.600 |
| 02 dic. 2019 | 116,14 | 116,37 | 112,97 | 114,28 | 114,28 | 2.681.500 |
| 29 nov. 2019 | 116,12 | 117,04 | 115,86 | 116,24 | 116,24 | 1.193.300 |
| 27 nov. 2019 | 116,17 | 116,35 | 114,54 | 116,32 | 116,32 | 2.030.400 |
| 26 nov. 2019 | 114,74 | 116,95 | 114,51 | 116,22 | 116,22 | 8.239.200 |
| 25 nov. 2019 | 114,03 | 115,10 | 114,03 | 114,74 | 114,74 | 2.463.600 |
| 22 nov. 2019 | 114,04 | 114,39 | 112,63 | 113,92 | 113,92 | 2.486.700 |
| 21 nov. 2019 | 115,78 | 116,20 | 113,84 | 114,08 | 114,08 | 2.608.100 |
| 20 nov. 2019 | 115,61 | 116,76 | 114,82 | 115,35 | 115,35 | 2.354.100 |
| 19 nov. 2019 | 114,90 | 116,24 | 114,23 | 116,04 | 116,04 | 2.181.200 |
| 18 nov. 2019 | 114,32 | 115,00 | 113,72 | 114,50 | 114,50 | 2.221.700 |
| 15 nov. 2019 | 114,88 | 115,00 | 112,20 | 113,91 | 113,91 | 3.246.500 |
| 14 nov. 2019 | 112,32 | 114,29 | 110,81 | 114,10 | 114,10 | 3.653.600 |
| 13 nov. 2019 | 110,39 | 111,75 | 110,34 | 111,33 | 111,33 | 3.382.300 |
| 12 nov. 2019 | 110,58 | 111,32 | 109,92 | 110,65 | 110,65 | 2.448.900 |
| 11 nov. 2019 | 110,47 | 111,26 | 108,68 | 110,25 | 110,25 | 3.503.300 |
| 08 nov. 2019 | 109,01 | 110,66 | 108,80 | 110,61 | 110,61 | 4.201.100 |
| 07 nov. 2019 | 108,00 | 111,46 | 106,61 | 109,65 | 109,65 | 8.463.600 |
| 06 nov. 2019 | 103,90 | 105,04 | 103,44 | 104,91 | 104,91 | 2.911.900 |
| 05 nov. 2019 | 105,30 | 105,82 | 102,84 | 104,00 | 104,00 | 3.028.000 |
| 04 nov. 2019 | 107,57 | 107,59 | 105,13 | 105,29 | 105,29 | 2.165.500 |
| 01 nov. 2019 | 106,80 | 107,03 | 105,71 | 106,85 | 106,85 | 2.006.300 |
| 31 oct. 2019 | 106,41 | 107,44 | 105,67 | 106,14 | 106,14 | 3.296.800 |
| 30 oct. 2019 | 105,27 | 106,53 | 104,37 | 106,30 | 106,30 | 2.204.200 |
| 29 oct. 2019 | 102,39 | 106,86 | 102,12 | 105,35 | 105,35 | 3.882.000 |
| 28 oct. 2019 | 103,03 | 103,38 | 102,01 | 102,46 | 102,46 | 1.612.600 |
| 25 oct. 2019 | 102,74 | 103,43 | 101,77 | 102,51 | 102,51 | 2.602.200 |
| 24 oct. 2019 | 101,71 | 103,58 | 101,28 | 103,45 | 103,45 | 2.627.300 |
| 23 oct. 2019 | 100,49 | 101,56 | 100,29 | 101,10 | 101,10 | 3.532.100 |
| 22 oct. 2019 | 104,25 | 104,66 | 100,03 | 100,79 | 100,79 | 4.292.900 |
| 21 oct. 2019 | 106,73 | 106,83 | 103,21 | 104,44 | 104,44 | 2.655.700 |
| 18 oct. 2019 | 107,16 | 107,23 | 104,59 | 105,67 | 105,67 | 4.536.700 |
| 17 oct. 2019 | 106,53 | 107,11 | 105,91 | 106,19 | 106,19 | 1.999.900 |
| 16 oct. 2019 | 106,02 | 106,71 | 105,02 | 106,55 | 106,55 | 2.345.600 |
| 15 oct. 2019 | 106,85 | 107,10 | 105,92 | 106,89 | 106,89 | 2.694.700 |
| 14 oct. 2019 | 105,81 | 106,66 | 105,60 | 106,02 | 106,02 | 3.337.700 |
| 11 oct. 2019 | 106,09 | 106,76 | 105,43 | 105,68 | 105,68 | 1.929.900 |
| 10 oct. 2019 | 104,04 | 105,56 | 103,64 | 105,14 | 105,14 | 2.065.100 |
| 09 oct. 2019 | 103,52 | 105,09 | 103,22 | 104,70 | 104,70 | 1.964.800 |
| 08 oct. 2019 | 103,74 | 104,50 | 102,17 | 103,11 | 103,11 | 2.397.600 |
| 07 oct. 2019 | 105,00 | 105,31 | 104,02 | 104,59 | 104,59 | 2.504.100 |
| 04 oct. 2019 | 103,66 | 105,86 | 103,64 | 105,70 | 105,70 | 3.355.400 |
| 03 oct. 2019 | 101,03 | 103,23 | 100,18 | 103,05 | 103,05 | 2.618.300 |
| 02 oct. 2019 | 102,27 | 102,34 | 99,75 | 100,96 | 100,96 | 3.657.500 |
| 01 oct. 2019 | 103,93 | 104,58 | 102,72 | 103,15 | 103,15 | 1.978.700 |
| 30 sept. 2019 | 102,70 | 103,81 | 102,67 | 103,59 | 103,59 | 2.206.300 |
| 27 sept. 2019 | 105,71 | 105,79 | 102,12 | 102,61 | 102,61 | 3.023.500 |
| 26 sept. 2019 | 104,19 | 105,33 | 103,81 | 105,07 | 105,07 | 3.610.100 |
| 25 sept. 2019 | 104,18 | 104,58 | 102,33 | 103,94 | 103,94 | 3.422.600 |
| 24 sept. 2019 | 105,34 | 106,76 | 103,54 | 103,76 | 103,76 | 6.810.300 |
| 23 sept. 2019 | 103,38 | 105,24 | 103,38 | 105,04 | 105,04 | 4.122.700 |
| 20 sept. 2019 | 105,06 | 106,09 | 103,88 | 104,08 | 104,08 | 6.540.000 |
| 19 sept. 2019 | 104,02 | 105,84 | 104,01 | 104,91 | 104,91 | 4.901.700 |
| 18 sept. 2019 | 105,00 | 105,00 | 102,67 | 104,34 | 104,34 | 4.558.600 |
| 17 sept. 2019 | 104,55 | 105,25 | 104,06 | 104,82 | 104,82 | 2.501.100 |
| 16 sept. 2019 | 101,78 | 104,32 | 101,50 | 103,62 | 103,62 | 2.489.700 |
| 13 sept. 2019 | 103,76 | 103,96 | 102,06 | 102,60 | 102,60 | 2.856.000 |
| 12 sept. 2019 | 103,29 | 104,81 | 102,93 | 103,89 | 103,89 | 4.468.600 |
| 11 sept. 2019 | 103,30 | 103,72 | 101,34 | 102,00 | 102,00 | 4.683.300 |
| 10 sept. 2019 | 105,72 | 106,19 | 101,90 | 103,69 | 103,69 | 4.909.200 |
| 09 sept. 2019 | 108,81 | 109,20 | 105,92 | 106,68 | 106,68 | 4.541.700 |
| 06 sept. 2019 | 108,67 | 109,92 | 108,56 | 108,62 | 108,62 | 4.046.900 |
| 05 sept. 2019 | 107,63 | 108,82 | 106,88 | 108,70 | 108,70 | 4.913.800 |
| 04 sept. 2019 | 106,36 | 106,66 | 105,76 | 106,29 | 106,29 | 3.608.400 |
| 03 sept. 2019 | 107,09 | 107,21 | 105,62 | 105,84 | 105,84 | 2.529.100 |
| 30 ago. 2019 | 108,05 | 108,32 | 106,32 | 106,94 | 106,94 | 4.353.300 |
| 29 ago. 2019 | 107,85 | 108,28 | 107,32 | 107,64 | 107,64 | 1.990.900 |
| 28 ago. 2019 | 106,38 | 106,96 | 105,76 | 106,75 | 106,75 | 1.491.300 |
| 27 ago. 2019 | 107,19 | 107,34 | 106,09 | 106,98 | 106,98 | 3.451.900 |
| 26 ago. 2019 | 105,51 | 106,41 | 105,04 | 106,38 | 106,38 | 3.320.100 |
| 23 ago. 2019 | 107,81 | 108,19 | 104,34 | 104,68 | 104,68 | 4.545.600 |
| 22 ago. 2019 | 107,99 | 108,54 | 106,95 | 108,16 | 108,16 | 2.818.800 |
| 21 ago. 2019 | 107,77 | 108,00 | 106,93 | 107,56 | 107,56 | 2.552.600 |
| 20 ago. 2019 | 107,54 | 108,00 | 106,85 | 106,99 | 106,99 | 4.713.500 |
| 19 ago. 2019 | 108,10 | 108,57 | 106,67 | 107,75 | 107,75 | 5.335.700 |
| 16 ago. 2019 | 106,42 | 107,48 | 105,54 | 107,26 | 107,26 | 5.758.400 |
| 15 ago. 2019 | 102,52 | 105,93 | 101,99 | 105,49 | 105,49 | 5.205.900 |
| 14 ago. 2019 | 104,64 | 105,25 | 101,67 | 102,40 | 102,40 | 3.841.500 |
| 13 ago. 2019 | 104,25 | 105,82 | 103,85 | 105,78 | 105,78 | 8.441.800 |
| 12 ago. 2019 | 104,93 | 105,73 | 103,50 | 104,21 | 104,21 | 5.054.600 |
| 09 ago. 2019 | 105,08 | 105,55 | 104,05 | 105,30 | 105,30 | 4.169.300 |
| 08 ago. 2019 | 105,92 | 106,20 | 105,01 | 105,43 | 105,43 | 4.645.000 |
| 07 ago. 2019 | 101,79 | 105,50 | 101,17 | 104,97 | 104,97 | 5.600.900 |
| 06 ago. 2019 | 101,18 | 103,30 | 101,14 | 103,02 | 103,02 | 5.443.200 |
| 05 ago. 2019 | 102,73 | 103,36 | 99,55 | 100,45 | 100,45 | 7.151.800 |
| 02 ago. 2019 | 103,90 | 104,83 | 103,25 | 104,32 | 104,32 | 4.358.200 |
| 01 ago. 2019 | 107,06 | 107,06 | 104,18 | 104,66 | 104,66 | 6.432.800 |
| 31 jul. 2019 | 104,84 | 106,88 | 103,97 | 105,43 | 105,43 | 8.796.200 |
| 30 jul. 2019 | 102,78 | 104,22 | 102,78 | 103,91 | 103,91 | 11.513.700 |
| 29 jul. 2019 | 102,71 | 105,02 | 102,49 | 104,64 | 104,64 | 41.146.400 |
| 26 jul. 2019 | 98,97 | 104,31 | 98,51 | 102,30 | 102,30 | 22.063.400 |
| 25 jul. 2019 | 95,47 | 97,18 | 94,50 | 96,36 | 96,36 | 7.095.300 |
| 24 jul. 2019 | 95,07 | 95,29 | 92,86 | 94,17 | 94,17 | 3.579.300 |
| 23 jul. 2019 | 95,77 | 95,77 | 94,33 | 95,30 | 95,30 | 3.284.200 |
| 22 jul. 2019 | 95,83 | 96,16 | 95,20 | 95,30 | 95,30 | 3.724.500 |
| 19 jul. 2019 | 96,72 | 97,25 | 94,90 | 95,39 | 95,39 | 6.020.700 |
| 18 jul. 2019 | 94,17 | 96,98 | 94,00 | 96,87 | 96,87 | 10.758.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...