FISV - Fiserv, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic. 2019115,55115,84114,29114,49114,492.073.094
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
14 nov. 2019112,32114,29110,81114,10114,103.653.600
13 nov. 2019110,39111,75110,34111,33111,333.382.300
12 nov. 2019110,58111,32109,92110,65110,652.448.900
11 nov. 2019110,47111,26108,68110,25110,253.503.300
08 nov. 2019109,01110,66108,80110,61110,614.201.100
07 nov. 2019108,00111,46106,61109,65109,658.463.600
06 nov. 2019103,90105,04103,44104,91104,912.911.900
05 nov. 2019105,30105,82102,84104,00104,003.028.000
04 nov. 2019107,57107,59105,13105,29105,292.165.500
01 nov. 2019106,80107,03105,71106,85106,852.006.300
31 oct. 2019106,41107,44105,67106,14106,143.296.800
30 oct. 2019105,27106,53104,37106,30106,302.204.200
29 oct. 2019102,39106,86102,12105,35105,353.882.000
28 oct. 2019103,03103,38102,01102,46102,461.612.600
25 oct. 2019102,74103,43101,77102,51102,512.602.200
24 oct. 2019101,71103,58101,28103,45103,452.627.300
23 oct. 2019100,49101,56100,29101,10101,103.532.100
22 oct. 2019104,25104,66100,03100,79100,794.292.900
21 oct. 2019106,73106,83103,21104,44104,442.655.700
18 oct. 2019107,16107,23104,59105,67105,674.536.700
17 oct. 2019106,53107,11105,91106,19106,191.999.900
16 oct. 2019106,02106,71105,02106,55106,552.345.600
15 oct. 2019106,85107,10105,92106,89106,892.694.700
14 oct. 2019105,81106,66105,60106,02106,023.337.700
11 oct. 2019106,09106,76105,43105,68105,681.929.900
10 oct. 2019104,04105,56103,64105,14105,142.065.100
09 oct. 2019103,52105,09103,22104,70104,701.964.800
08 oct. 2019103,74104,50102,17103,11103,112.397.600
07 oct. 2019105,00105,31104,02104,59104,592.504.100
04 oct. 2019103,66105,86103,64105,70105,703.355.400
03 oct. 2019101,03103,23100,18103,05103,052.618.300
02 oct. 2019102,27102,3499,75100,96100,963.657.500
01 oct. 2019103,93104,58102,72103,15103,151.978.700
30 sept. 2019102,70103,81102,67103,59103,592.206.300
27 sept. 2019105,71105,79102,12102,61102,613.023.500
26 sept. 2019104,19105,33103,81105,07105,073.610.100
25 sept. 2019104,18104,58102,33103,94103,943.422.600
24 sept. 2019105,34106,76103,54103,76103,766.810.300
23 sept. 2019103,38105,24103,38105,04105,044.122.700
20 sept. 2019105,06106,09103,88104,08104,086.540.000
19 sept. 2019104,02105,84104,01104,91104,914.901.700
18 sept. 2019105,00105,00102,67104,34104,344.558.600
17 sept. 2019104,55105,25104,06104,82104,822.501.100
16 sept. 2019101,78104,32101,50103,62103,622.489.700
13 sept. 2019103,76103,96102,06102,60102,602.856.000
12 sept. 2019103,29104,81102,93103,89103,894.468.600
11 sept. 2019103,30103,72101,34102,00102,004.683.300
10 sept. 2019105,72106,19101,90103,69103,694.909.200
09 sept. 2019108,81109,20105,92106,68106,684.541.700
06 sept. 2019108,67109,92108,56108,62108,624.046.900
05 sept. 2019107,63108,82106,88108,70108,704.913.800
04 sept. 2019106,36106,66105,76106,29106,293.608.400
03 sept. 2019107,09107,21105,62105,84105,842.529.100
30 ago. 2019108,05108,32106,32106,94106,944.353.300
29 ago. 2019107,85108,28107,32107,64107,641.990.900
28 ago. 2019106,38106,96105,76106,75106,751.491.300
27 ago. 2019107,19107,34106,09106,98106,983.451.900
26 ago. 2019105,51106,41105,04106,38106,383.320.100
23 ago. 2019107,81108,19104,34104,68104,684.545.600
22 ago. 2019107,99108,54106,95108,16108,162.818.800
21 ago. 2019107,77108,00106,93107,56107,562.552.600
20 ago. 2019107,54108,00106,85106,99106,994.713.500
19 ago. 2019108,10108,57106,67107,75107,755.335.700
16 ago. 2019106,42107,48105,54107,26107,265.758.400
15 ago. 2019102,52105,93101,99105,49105,495.205.900
14 ago. 2019104,64105,25101,67102,40102,403.841.500
13 ago. 2019104,25105,82103,85105,78105,788.441.800
12 ago. 2019104,93105,73103,50104,21104,215.054.600
09 ago. 2019105,08105,55104,05105,30105,304.169.300
08 ago. 2019105,92106,20105,01105,43105,434.645.000
07 ago. 2019101,79105,50101,17104,97104,975.600.900
06 ago. 2019101,18103,30101,14103,02103,025.443.200
05 ago. 2019102,73103,3699,55100,45100,457.151.800
02 ago. 2019103,90104,83103,25104,32104,324.358.200
01 ago. 2019107,06107,06104,18104,66104,666.432.800
31 jul. 2019104,84106,88103,97105,43105,438.796.200
30 jul. 2019102,78104,22102,78103,91103,9111.513.700
29 jul. 2019102,71105,02102,49104,64104,6441.146.400
26 jul. 201998,97104,3198,51102,30102,3022.063.400
25 jul. 201995,4797,1894,5096,3696,367.095.300
24 jul. 201995,0795,2992,8694,1794,173.579.300
23 jul. 201995,7795,7794,3395,3095,303.284.200
22 jul. 201995,8396,1695,2095,3095,303.724.500
19 jul. 201996,7297,2594,9095,3995,396.020.700
18 jul. 201994,1796,9894,0096,8796,8710.758.200
*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