Mercados españoles cerrados
S&P 500
3.797,00-52,62(-1,37%)Nasdaq
13.490,90-135,17(-0,99%)NIKKEI 225
28.635,21+89,03(+0,31%)
Fiserv, Inc. (FISV)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
103,93-2,28 (-2,15%)
A partir del 1:06PM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 ene. 2021 | 104,06 | 104,79 | 100,36 | 103,93 | 103,93 | 5.573.933 |
| 26 ene. 2021 | 107,05 | 107,99 | 105,94 | 106,21 | 106,21 | 5.359.500 |
| 25 ene. 2021 | 106,75 | 106,76 | 103,78 | 106,71 | 106,71 | 7.769.100 |
| 22 ene. 2021 | 107,76 | 108,65 | 106,85 | 107,28 | 107,28 | 3.858.000 |
| 21 ene. 2021 | 109,36 | 109,92 | 108,46 | 108,95 | 108,95 | 3.715.800 |
| 20 ene. 2021 | 107,68 | 109,97 | 107,60 | 109,14 | 109,14 | 5.003.300 |
| 19 ene. 2021 | 109,38 | 109,44 | 107,26 | 107,67 | 107,67 | 3.855.400 |
| 15 ene. 2021 | 106,56 | 109,01 | 106,17 | 108,20 | 108,20 | 7.128.700 |
| 14 ene. 2021 | 110,83 | 111,01 | 107,87 | 107,98 | 107,98 | 6.471.900 |
| 13 ene. 2021 | 112,02 | 112,33 | 109,18 | 110,24 | 110,24 | 6.099.100 |
| 12 ene. 2021 | 114,04 | 115,44 | 109,52 | 111,20 | 111,20 | 6.062.700 |
| 11 ene. 2021 | 116,25 | 117,10 | 114,30 | 115,05 | 115,05 | 2.729.200 |
| 08 ene. 2021 | 114,48 | 117,27 | 114,48 | 116,79 | 116,79 | 3.859.900 |
| 07 ene. 2021 | 114,98 | 115,60 | 114,00 | 114,43 | 114,43 | 4.053.400 |
| 06 ene. 2021 | 111,90 | 115,99 | 111,53 | 114,18 | 114,18 | 3.166.500 |
| 05 ene. 2021 | 113,31 | 114,11 | 112,04 | 112,36 | 112,36 | 4.035.800 |
| 04 ene. 2021 | 113,75 | 114,00 | 109,57 | 111,92 | 111,92 | 4.326.400 |
| 31 dic. 2020 | 112,56 | 113,96 | 112,32 | 113,86 | 113,86 | 2.052.200 |
| 30 dic. 2020 | 112,71 | 113,60 | 112,49 | 112,88 | 112,88 | 2.421.900 |
| 29 dic. 2020 | 113,48 | 113,95 | 111,69 | 111,87 | 111,87 | 4.950.000 |
| 28 dic. 2020 | 113,34 | 113,44 | 111,78 | 112,67 | 112,67 | 2.534.800 |
| 24 dic. 2020 | 111,08 | 112,74 | 110,89 | 112,63 | 112,63 | 1.683.100 |
| 23 dic. 2020 | 111,04 | 111,20 | 109,61 | 110,64 | 110,64 | 2.906.300 |
| 22 dic. 2020 | 110,82 | 111,67 | 110,19 | 110,52 | 110,52 | 3.802.500 |
| 21 dic. 2020 | 112,47 | 113,14 | 110,35 | 112,49 | 112,49 | 4.212.400 |
| 18 dic. 2020 | 115,39 | 115,49 | 113,13 | 114,81 | 114,81 | 6.349.100 |
| 17 dic. 2020 | 114,73 | 115,04 | 113,66 | 114,70 | 114,70 | 3.944.300 |
| 16 dic. 2020 | 114,65 | 115,45 | 113,70 | 114,17 | 114,17 | 3.659.800 |
| 15 dic. 2020 | 114,48 | 114,84 | 113,25 | 114,68 | 114,68 | 3.164.500 |
| 14 dic. 2020 | 115,54 | 115,80 | 113,53 | 113,63 | 113,63 | 3.691.800 |
| 11 dic. 2020 | 114,25 | 115,39 | 113,57 | 114,82 | 114,82 | 3.786.200 |
| 10 dic. 2020 | 112,34 | 115,60 | 112,25 | 114,83 | 114,83 | 10.790.200 |
| 09 dic. 2020 | 116,00 | 116,43 | 113,97 | 114,58 | 114,58 | 6.430.300 |
| 08 dic. 2020 | 120,00 | 121,83 | 117,49 | 117,99 | 117,99 | 4.837.600 |
| 07 dic. 2020 | 117,94 | 118,19 | 116,64 | 116,93 | 116,93 | 3.686.000 |
| 04 dic. 2020 | 116,52 | 117,70 | 115,29 | 117,13 | 117,13 | 3.444.800 |
| 03 dic. 2020 | 115,13 | 117,33 | 114,95 | 116,05 | 116,05 | 3.347.900 |
| 02 dic. 2020 | 115,44 | 116,49 | 114,33 | 115,52 | 115,52 | 2.478.900 |
| 01 dic. 2020 | 116,47 | 117,35 | 115,55 | 115,79 | 115,79 | 3.635.600 |
| 30 nov. 2020 | 114,63 | 115,33 | 112,89 | 115,18 | 115,18 | 3.734.800 |
| 27 nov. 2020 | 115,08 | 115,81 | 114,68 | 115,53 | 115,53 | 1.707.000 |
| 25 nov. 2020 | 114,81 | 115,31 | 112,30 | 114,98 | 114,98 | 3.663.300 |
| 24 nov. 2020 | 113,83 | 115,00 | 113,12 | 114,88 | 114,88 | 4.376.300 |
| 23 nov. 2020 | 114,13 | 114,20 | 111,56 | 112,10 | 112,10 | 2.896.600 |
| 20 nov. 2020 | 112,69 | 114,14 | 112,34 | 113,07 | 113,07 | 4.370.600 |
| 19 nov. 2020 | 111,37 | 113,20 | 109,26 | 113,02 | 113,02 | 6.914.600 |
| 18 nov. 2020 | 109,75 | 110,36 | 107,91 | 107,97 | 107,97 | 2.861.800 |
| 17 nov. 2020 | 108,79 | 110,42 | 108,17 | 109,95 | 109,95 | 2.524.700 |
| 16 nov. 2020 | 110,77 | 111,44 | 108,61 | 109,71 | 109,71 | 3.215.000 |
| 13 nov. 2020 | 106,80 | 109,25 | 106,27 | 108,85 | 108,85 | 2.620.200 |
| 12 nov. 2020 | 106,55 | 107,19 | 105,22 | 105,70 | 105,70 | 2.760.600 |
| 11 nov. 2020 | 108,01 | 108,39 | 105,42 | 107,36 | 107,36 | 3.031.900 |
| 10 nov. 2020 | 108,10 | 108,53 | 106,36 | 106,80 | 106,80 | 5.180.100 |
| 09 nov. 2020 | 109,75 | 117,53 | 109,04 | 109,10 | 109,10 | 8.323.900 |
| 06 nov. 2020 | 102,21 | 103,40 | 101,74 | 103,07 | 103,07 | 2.825.900 |
| 05 nov. 2020 | 102,20 | 103,58 | 101,78 | 102,16 | 102,16 | 3.678.700 |
| 04 nov. 2020 | 101,47 | 102,50 | 100,76 | 101,19 | 101,19 | 5.508.700 |
| 03 nov. 2020 | 98,03 | 99,89 | 97,62 | 98,95 | 98,95 | 3.593.200 |
| 02 nov. 2020 | 96,92 | 97,88 | 95,95 | 97,29 | 97,29 | 3.533.100 |
| 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 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
