Italia markets closed

Fiserv, Inc. (0IP9.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
147,76-1,46 (-0,98%)
Alla chiusura: 06:47PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024148,95149,29147,85149,29149,29604
02 mag 2024149,85149,85148,64149,28149,282.993
01 mag 2024152,10152,65149,94150,07150,07322
30 apr 2024153,36154,18152,68152,93152,93519
29 apr 2024155,86156,16154,31154,46154,46146.284
26 apr 2024154,35156,85152,82155,81155,8178.332
25 apr 2024151,69153,14150,39153,14153,141.829
24 apr 2024155,40155,74151,89153,10153,101.776
23 apr 2024153,50159,17153,50154,98154,984.015
22 apr 2024148,62149,52148,23149,46149,4615.350
19 apr 2024146,96148,25146,64148,12148,1216.332
18 apr 2024146,50147,88146,50147,26147,262.146
17 apr 2024147,60148,66147,04147,71147,712.006
16 apr 2024148,61149,08146,71147,61147,61973
15 apr 2024152,75153,07148,85148,85148,852.545
12 apr 2024151,99153,18151,26151,33151,331.302
11 apr 2024153,00154,05152,10154,05154,051.181
10 apr 2024153,96154,96153,70154,35154,352.439
09 apr 2024158,11158,34154,70154,89154,894.759
08 apr 2024157,20158,29155,37158,09158,09205.026
05 apr 2024155,40157,80155,13157,46157,461.716
04 apr 2024158,60159,00158,27158,27158,271.023
03 apr 2024158,56159,26158,32158,65158,651.082
02 apr 2024158,57158,57157,55157,91157,912.022
28 mar 2024158,88159,91158,88159,22159,222.044
27 mar 2024159,30159,96157,89158,61158,611.555
26 mar 2024157,26158,60157,26158,45158,453.370
25 mar 2024156,24156,68155,70156,58156,582.512
22 mar 2024156,50157,17156,00156,56156,562.991
21 mar 2024155,98156,83155,61156,25156,253.328
20 mar 2024154,01155,14153,27155,14155,142.254
19 mar 2024152,15153,66151,55153,64153,641.412
18 mar 2024150,07152,36150,07152,09152,092.735
15 mar 2024148,38150,72148,04150,40150,402.704
14 mar 2024151,57151,86149,32149,32149,322.938
13 mar 2024150,64151,73150,15151,08151,08761
12 mar 2024149,91151,12149,86151,06151,06461
11 mar 2024151,69151,69149,30149,85149,852.324
08 mar 2024150,41151,44150,00150,89150,8973.437
07 mar 2024151,16152,17150,09150,40150,401.372
06 mar 2024150,51151,33150,05150,62150,621.452
05 mar 2024150,21151,36147,98150,12150,12273
04 mar 2024150,13150,95149,29150,03150,03285
01 mar 2024149,60151,02149,40150,52150,521.744
29 feb 2024148,59149,69147,56149,58149,581.559
28 feb 2024150,74151,75146,12146,17146,17969
27 feb 2024150,48150,97149,77149,92149,921.790
26 feb 2024149,93151,41149,65150,98150,98875
23 feb 2024150,19151,54150,19151,54151,541.048
22 feb 2024147,64150,15147,64150,15150,158.018
21 feb 2024147,41147,93146,61146,62146,62659
20 feb 2024147,95149,10147,50148,69148,695.087
19 feb 2024------
16 feb 2024148,01148,61147,37148,57148,57834
15 feb 2024146,05147,66145,32147,66147,661.810
14 feb 2024144,16145,03143,62144,03144,032.053
13 feb 2024143,48144,25143,01143,40143,40444
12 feb 2024144,50144,85143,83144,55144,55632
09 feb 2024143,68144,63142,78143,73143,731.644
08 feb 2024142,40143,57141,60143,43143,431.018
07 feb 2024141,11142,79140,61142,79142,79775
06 feb 2024150,00150,00137,29140,51140,515.189
05 feb 2024144,46145,02144,03144,09144,092.738
02 feb 2024144,95145,56143,65145,56145,562.693
01 feb 2024142,17143,05141,72142,29142,291.023
31 gen 2024144,02144,78143,02143,38143,384.769
30 gen 2024143,35143,66142,62143,66143,663.395
29 gen 2024141,77142,28141,14142,27142,271.101
26 gen 2024140,80141,63140,50141,58141,58457
25 gen 2024140,89141,06139,80140,01140,014.718
24 gen 2024141,06141,69139,99140,05140,051.626
23 gen 2024140,78141,01140,21140,81140,814.634
22 gen 2024140,09140,56139,71140,36140,361.266
19 gen 2024138,21139,22137,58139,22139,224.197
18 gen 2024137,80138,57137,14137,24137,241.753
17 gen 2024137,37137,87136,56136,75136,75435
16 gen 2024136,30137,22135,97136,82136,822.156
15 gen 2024------
12 gen 2024136,99137,04136,34136,92136,92180
11 gen 2024136,49136,54135,17136,10136,10438
10 gen 2024135,26136,30135,04135,53135,5313.517
09 gen 2024134,87134,96134,03134,34134,34234.402
08 gen 2024134,17134,41133,83134,06134,062.824
05 gen 2024133,00133,70133,00133,16133,1612.693
04 gen 2024131,75133,02131,75133,02133,0210.250
03 gen 2024132,98132,98131,44131,56131,561.422
02 gen 2024132,33133,37132,01133,27133,273.800
29 dic 2023133,79133,81132,25132,68132,68892
28 dic 2023132,65133,72132,65133,70133,702.535
27 dic 2023133,10133,10132,90132,90132,9099
22 dic 2023133,48134,16133,40133,40133,4089
21 dic 2023133,14134,10132,96133,12133,12651
20 dic 2023133,46134,72133,31134,45134,451.801
19 dic 2023134,08134,76133,73134,47134,471.469
18 dic 2023133,60134,45133,00134,45134,452.624
15 dic 2023133,39134,66132,05132,71132,712.112
14 dic 2023135,29136,34134,38134,38134,381.272
13 dic 2023134,20134,50133,41134,20134,20709
12 dic 2023134,01134,54133,56133,99133,991.438
11 dic 2023133,00134,50133,00133,96133,961.479
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...