Mercados españoles cerrados

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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene. 2021104,06104,79100,36103,93103,935.573.933
26 ene. 2021107,05107,99105,94106,21106,215.359.500
25 ene. 2021106,75106,76103,78106,71106,717.769.100
22 ene. 2021107,76108,65106,85107,28107,283.858.000
21 ene. 2021109,36109,92108,46108,95108,953.715.800
20 ene. 2021107,68109,97107,60109,14109,145.003.300
19 ene. 2021109,38109,44107,26107,67107,673.855.400
15 ene. 2021106,56109,01106,17108,20108,207.128.700
14 ene. 2021110,83111,01107,87107,98107,986.471.900
13 ene. 2021112,02112,33109,18110,24110,246.099.100
12 ene. 2021114,04115,44109,52111,20111,206.062.700
11 ene. 2021116,25117,10114,30115,05115,052.729.200
08 ene. 2021114,48117,27114,48116,79116,793.859.900
07 ene. 2021114,98115,60114,00114,43114,434.053.400
06 ene. 2021111,90115,99111,53114,18114,183.166.500
05 ene. 2021113,31114,11112,04112,36112,364.035.800
04 ene. 2021113,75114,00109,57111,92111,924.326.400
31 dic. 2020112,56113,96112,32113,86113,862.052.200
30 dic. 2020112,71113,60112,49112,88112,882.421.900
29 dic. 2020113,48113,95111,69111,87111,874.950.000
28 dic. 2020113,34113,44111,78112,67112,672.534.800
24 dic. 2020111,08112,74110,89112,63112,631.683.100
23 dic. 2020111,04111,20109,61110,64110,642.906.300
22 dic. 2020110,82111,67110,19110,52110,523.802.500
21 dic. 2020112,47113,14110,35112,49112,494.212.400
18 dic. 2020115,39115,49113,13114,81114,816.349.100
17 dic. 2020114,73115,04113,66114,70114,703.944.300
16 dic. 2020114,65115,45113,70114,17114,173.659.800
15 dic. 2020114,48114,84113,25114,68114,683.164.500
14 dic. 2020115,54115,80113,53113,63113,633.691.800
11 dic. 2020114,25115,39113,57114,82114,823.786.200
10 dic. 2020112,34115,60112,25114,83114,8310.790.200
09 dic. 2020116,00116,43113,97114,58114,586.430.300
08 dic. 2020120,00121,83117,49117,99117,994.837.600
07 dic. 2020117,94118,19116,64116,93116,933.686.000
04 dic. 2020116,52117,70115,29117,13117,133.444.800
03 dic. 2020115,13117,33114,95116,05116,053.347.900
02 dic. 2020115,44116,49114,33115,52115,522.478.900
01 dic. 2020116,47117,35115,55115,79115,793.635.600
30 nov. 2020114,63115,33112,89115,18115,183.734.800
27 nov. 2020115,08115,81114,68115,53115,531.707.000
25 nov. 2020114,81115,31112,30114,98114,983.663.300
24 nov. 2020113,83115,00113,12114,88114,884.376.300
23 nov. 2020114,13114,20111,56112,10112,102.896.600
20 nov. 2020112,69114,14112,34113,07113,074.370.600
19 nov. 2020111,37113,20109,26113,02113,026.914.600
18 nov. 2020109,75110,36107,91107,97107,972.861.800
17 nov. 2020108,79110,42108,17109,95109,952.524.700
16 nov. 2020110,77111,44108,61109,71109,713.215.000
13 nov. 2020106,80109,25106,27108,85108,852.620.200
12 nov. 2020106,55107,19105,22105,70105,702.760.600
11 nov. 2020108,01108,39105,42107,36107,363.031.900
10 nov. 2020108,10108,53106,36106,80106,805.180.100
09 nov. 2020109,75117,53109,04109,10109,108.323.900
06 nov. 2020102,21103,40101,74103,07103,072.825.900
05 nov. 2020102,20103,58101,78102,16102,163.678.700
04 nov. 2020101,47102,50100,76101,19101,195.508.700
03 nov. 202098,0399,8997,6298,9598,953.593.200
02 nov. 202096,9297,8895,9597,2997,293.533.100
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...