Mercados españoles cerrados

Fiserv, Inc. (FISV)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
95,47-0,30 (-0,31%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 oct. 202094,7595,5693,3595,4795,476.677.200
29 oct. 202093,6296,7392,8195,7795,775.087.400
28 oct. 202097,0098,2593,2193,5293,529.223.300
27 oct. 202098,5199,5396,2596,6196,616.889.300
26 oct. 202099,89100,0596,7298,3898,384.897.700
23 oct. 2020101,41101,90100,19101,18101,182.232.900
22 oct. 202099,50101,0698,40100,88100,883.174.300
21 oct. 202098,89100,6098,6499,3699,363.907.700
20 oct. 202099,11100,2398,3699,5399,532.889.400
19 oct. 2020101,36101,5298,4698,7498,743.800.200
16 oct. 2020102,31103,53101,00101,22101,222.885.400
15 oct. 2020101,23102,06100,32101,81101,813.689.000
14 oct. 2020104,76105,33101,80102,71102,714.643.400
13 oct. 2020106,75107,08104,71104,76104,764.155.000
12 oct. 2020105,59107,20104,56106,68106,684.772.500
09 oct. 2020103,88105,27103,15105,11105,112.484.700
08 oct. 2020103,33104,20102,64103,39103,392.680.500
07 oct. 2020102,96103,63101,78102,42102,423.744.200
06 oct. 2020102,66104,74101,86102,36102,364.581.500
05 oct. 2020102,80102,99100,06100,82100,824.268.000
02 oct. 2020101,90102,95100,90101,65101,653.257.200
01 oct. 2020104,29105,80103,38104,25104,252.943.600
30 sept. 2020103,96104,25102,07103,05103,055.067.300
29 sept. 2020103,58104,74103,41103,59103,593.660.200
28 sept. 2020104,00104,67103,19104,07104,073.650.000
25 sept. 202098,00102,5097,54102,13102,134.459.400
24 sept. 202098,1799,6796,7798,2898,284.944.800
23 sept. 2020100,56101,3798,5099,3599,354.648.400
22 sept. 2020100,07101,2098,46101,09101,093.664.000
21 sept. 2020101,24102,0098,1699,6199,616.951.800
18 sept. 2020104,16104,70101,90103,50103,5015.881.900
17 sept. 2020100,14103,8699,73103,80103,806.920.900
16 sept. 2020101,06103,35100,84102,26102,267.866.700
15 sept. 202098,24101,4198,00100,59100,595.667.000
14 sept. 202094,7597,6994,1997,1797,175.031.100
11 sept. 202095,4196,0792,1593,0693,066.057.700
10 sept. 202096,8298,7794,4895,0095,004.106.900
09 sept. 202096,8396,8394,6496,4396,434.582.600
08 sept. 202097,5897,9694,7494,9894,987.057.100
04 sept. 2020101,05101,7998,0399,0399,035.882.800
03 sept. 2020103,17103,3799,37100,66100,667.170.800
02 sept. 2020100,00103,6399,41103,13103,134.505.600
01 sept. 202099,4499,9998,6499,3799,374.219.200
31 ago. 2020100,02101,0498,8399,5899,584.930.400
28 ago. 202099,26100,1798,26100,16100,163.014.400
27 ago. 202099,7299,7297,6699,0099,004.962.900
26 ago. 202098,7299,2097,6397,9497,942.943.200
25 ago. 202096,6598,4596,2698,2498,243.663.900
24 ago. 202096,4397,4694,9996,2296,226.829.300
21 ago. 202096,5797,5995,0595,6395,636.789.900
20 ago. 202099,5399,7296,8297,0097,006.029.000
19 ago. 2020103,43104,40100,20100,44100,445.469.800
18 ago. 2020102,16103,55101,55102,67102,674.321.000
17 ago. 2020100,29102,7299,97102,18102,183.473.800
14 ago. 202098,94100,1098,5199,7799,772.182.200
13 ago. 202098,22100,2597,9999,4899,482.541.400
12 ago. 202098,89100,1897,8997,9797,974.012.300
11 ago. 202098,9099,8996,9998,2298,226.512.100
10 ago. 2020103,68103,9399,0099,3499,347.090.400
07 ago. 2020101,51103,99100,22103,91103,914.631.300
06 ago. 2020100,90103,6999,39102,38102,389.840.800
05 ago. 2020100,72100,9797,6298,0098,005.284.300
04 ago. 2020100,20101,8399,3399,6599,655.031.800
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...