Mercados españoles cerrados
IBEX 35
6.452,20+40,40(+0,63%)Euro Stoxx 50
2.958,21-1,82(-0,06%)Dólar/Euro
1,1641-0,0037(-0,31%)
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 oct. 2020 | 94,75 | 95,56 | 93,35 | 95,47 | 95,47 | 6.677.200 |
| 29 oct. 2020 | 93,62 | 96,73 | 92,81 | 95,77 | 95,77 | 5.087.400 |
| 28 oct. 2020 | 97,00 | 98,25 | 93,21 | 93,52 | 93,52 | 9.223.300 |
| 27 oct. 2020 | 98,51 | 99,53 | 96,25 | 96,61 | 96,61 | 6.889.300 |
| 26 oct. 2020 | 99,89 | 100,05 | 96,72 | 98,38 | 98,38 | 4.897.700 |
| 23 oct. 2020 | 101,41 | 101,90 | 100,19 | 101,18 | 101,18 | 2.232.900 |
| 22 oct. 2020 | 99,50 | 101,06 | 98,40 | 100,88 | 100,88 | 3.174.300 |
| 21 oct. 2020 | 98,89 | 100,60 | 98,64 | 99,36 | 99,36 | 3.907.700 |
| 20 oct. 2020 | 99,11 | 100,23 | 98,36 | 99,53 | 99,53 | 2.889.400 |
| 19 oct. 2020 | 101,36 | 101,52 | 98,46 | 98,74 | 98,74 | 3.800.200 |
| 16 oct. 2020 | 102,31 | 103,53 | 101,00 | 101,22 | 101,22 | 2.885.400 |
| 15 oct. 2020 | 101,23 | 102,06 | 100,32 | 101,81 | 101,81 | 3.689.000 |
| 14 oct. 2020 | 104,76 | 105,33 | 101,80 | 102,71 | 102,71 | 4.643.400 |
| 13 oct. 2020 | 106,75 | 107,08 | 104,71 | 104,76 | 104,76 | 4.155.000 |
| 12 oct. 2020 | 105,59 | 107,20 | 104,56 | 106,68 | 106,68 | 4.772.500 |
| 09 oct. 2020 | 103,88 | 105,27 | 103,15 | 105,11 | 105,11 | 2.484.700 |
| 08 oct. 2020 | 103,33 | 104,20 | 102,64 | 103,39 | 103,39 | 2.680.500 |
| 07 oct. 2020 | 102,96 | 103,63 | 101,78 | 102,42 | 102,42 | 3.744.200 |
| 06 oct. 2020 | 102,66 | 104,74 | 101,86 | 102,36 | 102,36 | 4.581.500 |
| 05 oct. 2020 | 102,80 | 102,99 | 100,06 | 100,82 | 100,82 | 4.268.000 |
| 02 oct. 2020 | 101,90 | 102,95 | 100,90 | 101,65 | 101,65 | 3.257.200 |
| 01 oct. 2020 | 104,29 | 105,80 | 103,38 | 104,25 | 104,25 | 2.943.600 |
| 30 sept. 2020 | 103,96 | 104,25 | 102,07 | 103,05 | 103,05 | 5.067.300 |
| 29 sept. 2020 | 103,58 | 104,74 | 103,41 | 103,59 | 103,59 | 3.660.200 |
| 28 sept. 2020 | 104,00 | 104,67 | 103,19 | 104,07 | 104,07 | 3.650.000 |
| 25 sept. 2020 | 98,00 | 102,50 | 97,54 | 102,13 | 102,13 | 4.459.400 |
| 24 sept. 2020 | 98,17 | 99,67 | 96,77 | 98,28 | 98,28 | 4.944.800 |
| 23 sept. 2020 | 100,56 | 101,37 | 98,50 | 99,35 | 99,35 | 4.648.400 |
| 22 sept. 2020 | 100,07 | 101,20 | 98,46 | 101,09 | 101,09 | 3.664.000 |
| 21 sept. 2020 | 101,24 | 102,00 | 98,16 | 99,61 | 99,61 | 6.951.800 |
| 18 sept. 2020 | 104,16 | 104,70 | 101,90 | 103,50 | 103,50 | 15.881.900 |
| 17 sept. 2020 | 100,14 | 103,86 | 99,73 | 103,80 | 103,80 | 6.920.900 |
| 16 sept. 2020 | 101,06 | 103,35 | 100,84 | 102,26 | 102,26 | 7.866.700 |
| 15 sept. 2020 | 98,24 | 101,41 | 98,00 | 100,59 | 100,59 | 5.667.000 |
| 14 sept. 2020 | 94,75 | 97,69 | 94,19 | 97,17 | 97,17 | 5.031.100 |
| 11 sept. 2020 | 95,41 | 96,07 | 92,15 | 93,06 | 93,06 | 6.057.700 |
| 10 sept. 2020 | 96,82 | 98,77 | 94,48 | 95,00 | 95,00 | 4.106.900 |
| 09 sept. 2020 | 96,83 | 96,83 | 94,64 | 96,43 | 96,43 | 4.582.600 |
| 08 sept. 2020 | 97,58 | 97,96 | 94,74 | 94,98 | 94,98 | 7.057.100 |
| 04 sept. 2020 | 101,05 | 101,79 | 98,03 | 99,03 | 99,03 | 5.882.800 |
| 03 sept. 2020 | 103,17 | 103,37 | 99,37 | 100,66 | 100,66 | 7.170.800 |
| 02 sept. 2020 | 100,00 | 103,63 | 99,41 | 103,13 | 103,13 | 4.505.600 |
| 01 sept. 2020 | 99,44 | 99,99 | 98,64 | 99,37 | 99,37 | 4.219.200 |
| 31 ago. 2020 | 100,02 | 101,04 | 98,83 | 99,58 | 99,58 | 4.930.400 |
| 28 ago. 2020 | 99,26 | 100,17 | 98,26 | 100,16 | 100,16 | 3.014.400 |
| 27 ago. 2020 | 99,72 | 99,72 | 97,66 | 99,00 | 99,00 | 4.962.900 |
| 26 ago. 2020 | 98,72 | 99,20 | 97,63 | 97,94 | 97,94 | 2.943.200 |
| 25 ago. 2020 | 96,65 | 98,45 | 96,26 | 98,24 | 98,24 | 3.663.900 |
| 24 ago. 2020 | 96,43 | 97,46 | 94,99 | 96,22 | 96,22 | 6.829.300 |
| 21 ago. 2020 | 96,57 | 97,59 | 95,05 | 95,63 | 95,63 | 6.789.900 |
| 20 ago. 2020 | 99,53 | 99,72 | 96,82 | 97,00 | 97,00 | 6.029.000 |
| 19 ago. 2020 | 103,43 | 104,40 | 100,20 | 100,44 | 100,44 | 5.469.800 |
| 18 ago. 2020 | 102,16 | 103,55 | 101,55 | 102,67 | 102,67 | 4.321.000 |
| 17 ago. 2020 | 100,29 | 102,72 | 99,97 | 102,18 | 102,18 | 3.473.800 |
| 14 ago. 2020 | 98,94 | 100,10 | 98,51 | 99,77 | 99,77 | 2.182.200 |
| 13 ago. 2020 | 98,22 | 100,25 | 97,99 | 99,48 | 99,48 | 2.541.400 |
| 12 ago. 2020 | 98,89 | 100,18 | 97,89 | 97,97 | 97,97 | 4.012.300 |
| 11 ago. 2020 | 98,90 | 99,89 | 96,99 | 98,22 | 98,22 | 6.512.100 |
| 10 ago. 2020 | 103,68 | 103,93 | 99,00 | 99,34 | 99,34 | 7.090.400 |
| 07 ago. 2020 | 101,51 | 103,99 | 100,22 | 103,91 | 103,91 | 4.631.300 |
| 06 ago. 2020 | 100,90 | 103,69 | 99,39 | 102,38 | 102,38 | 9.840.800 |
| 05 ago. 2020 | 100,72 | 100,97 | 97,62 | 98,00 | 98,00 | 5.284.300 |
| 04 ago. 2020 | 100,20 | 101,83 | 99,33 | 99,65 | 99,65 | 5.031.800 |
| 03 ago. 2020 | 100,52 | 101,35 | 99,28 | 100,54 | 100,54 | 5.105.300 |
| 31 jul. 2020 | 100,47 | 100,47 | 98,86 | 99,79 | 99,79 | 3.472.200 |
| 30 jul. 2020 | 99,70 | 100,68 | 98,84 | 100,45 | 100,45 | 3.604.400 |
| 29 jul. 2020 | 100,30 | 101,71 | 99,69 | 101,37 | 101,37 | 2.144.500 |
| 28 jul. 2020 | 100,86 | 101,31 | 99,18 | 99,90 | 99,90 | 3.800.000 |
| 27 jul. 2020 | 100,17 | 101,53 | 99,50 | 101,15 | 101,15 | 2.737.500 |
| 24 jul. 2020 | 101,79 | 102,17 | 99,87 | 100,63 | 100,63 | 2.095.100 |
| 23 jul. 2020 | 102,73 | 104,29 | 101,51 | 102,19 | 102,19 | 4.905.100 |
| 22 jul. 2020 | 101,61 | 102,66 | 101,46 | 102,44 | 102,44 | 2.517.800 |
| 21 jul. 2020 | 102,69 | 102,98 | 101,35 | 101,61 | 101,61 | 3.179.900 |
| 20 jul. 2020 | 102,55 | 103,63 | 101,79 | 102,07 | 102,07 | 4.117.800 |
| 17 jul. 2020 | 100,91 | 102,99 | 99,42 | 102,60 | 102,60 | 5.067.400 |
| 16 jul. 2020 | 100,25 | 100,69 | 98,82 | 99,38 | 99,38 | 3.571.000 |
| 15 jul. 2020 | 98,96 | 102,02 | 98,60 | 100,74 | 100,74 | 5.643.700 |
| 14 jul. 2020 | 93,85 | 97,69 | 93,62 | 97,54 | 97,54 | 5.134.700 |
| 13 jul. 2020 | 96,76 | 97,18 | 94,19 | 94,36 | 94,36 | 4.305.700 |
| 10 jul. 2020 | 94,81 | 96,21 | 94,36 | 95,98 | 95,98 | 4.769.700 |
| 09 jul. 2020 | 97,10 | 97,63 | 93,90 | 94,82 | 94,82 | 4.720.300 |
| 08 jul. 2020 | 96,99 | 97,69 | 95,89 | 97,10 | 97,10 | 3.535.700 |
| 07 jul. 2020 | 97,96 | 99,85 | 96,46 | 96,81 | 96,81 | 4.228.700 |
| 06 jul. 2020 | 99,43 | 99,87 | 97,84 | 98,11 | 98,11 | 2.960.400 |
| 02 jul. 2020 | 100,00 | 100,72 | 98,06 | 98,25 | 98,25 | 2.663.400 |
| 01 jul. 2020 | 97,88 | 98,98 | 96,96 | 98,50 | 98,50 | 4.013.100 |
| 30 jun. 2020 | 96,28 | 98,02 | 96,01 | 97,62 | 97,62 | 4.393.400 |
| 29 jun. 2020 | 95,16 | 97,04 | 93,75 | 97,01 | 97,01 | 5.012.400 |
| 26 jun. 2020 | 97,24 | 97,90 | 94,50 | 94,92 | 94,92 | 20.213.300 |
| 25 jun. 2020 | 96,63 | 97,74 | 96,05 | 97,43 | 97,43 | 3.708.600 |
| 24 jun. 2020 | 101,02 | 101,60 | 96,35 | 96,61 | 96,61 | 5.705.000 |
| 23 jun. 2020 | 102,33 | 103,20 | 101,10 | 101,96 | 101,96 | 3.608.200 |
| 22 jun. 2020 | 99,79 | 102,50 | 99,49 | 101,29 | 101,29 | 4.970.500 |
| 19 jun. 2020 | 105,34 | 105,34 | 99,21 | 100,05 | 100,05 | 7.948.500 |
| 18 jun. 2020 | 103,45 | 104,36 | 102,38 | 104,03 | 104,03 | 3.445.100 |
| 17 jun. 2020 | 103,64 | 104,31 | 102,17 | 103,15 | 103,15 | 3.143.800 |
| 16 jun. 2020 | 102,74 | 104,25 | 101,42 | 103,32 | 103,32 | 3.928.000 |
| 15 jun. 2020 | 99,15 | 100,93 | 97,60 | 99,94 | 99,94 | 4.434.700 |
| 12 jun. 2020 | 102,40 | 102,62 | 98,45 | 100,34 | 100,34 | 4.836.900 |
| 11 jun. 2020 | 105,25 | 105,40 | 98,83 | 99,85 | 99,85 | 6.983.100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.
