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
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
12 mar. 202095,20101,1193,5894,9294,9213.496.000
11 mar. 2020103,80108,04101,88102,42102,428.777.800
10 mar. 2020102,75107,0999,10107,03107,038.579.600
09 mar. 202099,87103,0098,11100,03100,035.444.700
06 mar. 2020103,98107,38103,07106,81106,814.426.400
05 mar. 2020109,15111,53107,64109,25109,254.642.100
04 mar. 2020111,00112,91109,38112,18112,185.787.500
03 mar. 2020113,00114,95108,39109,37109,375.171.100
02 mar. 2020108,64114,29107,18114,23114,235.516.400
28 feb. 2020105,12109,51104,58109,36109,367.131.800
27 feb. 2020110,79112,74108,16108,54108,546.824.500
26 feb. 2020113,80115,26112,07112,87112,873.917.900
25 feb. 2020116,79117,28113,05113,25113,254.117.500
24 feb. 2020116,58118,88116,04116,59116,593.706.400
21 feb. 2020121,52121,79118,64119,49119,493.563.700
20 feb. 2020123,30123,48120,25121,84121,843.285.100
19 feb. 2020122,65123,78122,40123,55123,553.636.700
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
*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