Italia markets closed

Fiserv, Inc. (FI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
170,02-2,49 (-1,44%)
Alla chiusura: 04:00PM EDT
169,61 -0,41 (-0,24%)
Dopo ore: 07:46PM EDT
Periodo di tempo:
07 set 2023 - 07 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 set 2024172,51173,51169,86170,02170,022.443.900
05 set 2024173,98174,03171,23172,51172,511.893.200
04 set 2024174,13174,59172,70173,62173,622.098.100
03 set 2024174,43175,47173,11173,91173,911.972.000
30 ago 2024173,31174,81172,79174,60174,602.373.600
29 ago 2024172,44173,49171,71172,95172,951.999.800
28 ago 2024170,40172,60169,88171,83171,831.994.300
27 ago 2024169,83170,66169,00170,17170,172.005.000
26 ago 2024170,05171,12169,57169,85169,851.518.900
23 ago 2024169,36169,97168,44169,81169,812.427.400
22 ago 2024168,38169,21168,06168,79168,791.934.100
21 ago 2024167,41168,41166,70168,33168,331.819.800
20 ago 2024169,75169,77167,03168,04168,041.789.900
19 ago 2024167,63168,41167,13167,91167,911.370.000
16 ago 2024165,47167,43165,05167,32167,323.799.300
15 ago 2024165,00165,98164,16165,72165,721.902.800
14 ago 2024162,25164,35162,02164,03164,031.447.600
13 ago 2024161,25162,57160,85162,46162,462.203.900
12 ago 2024162,00162,92160,49161,10161,102.529.900
09 ago 2024159,95161,77159,34161,59161,591.576.000
08 ago 2024156,89160,44156,41160,15160,151.787.100
07 ago 2024159,01160,84155,96156,22156,222.318.100
06 ago 2024155,49159,39154,64157,34157,342.760.900
05 ago 2024157,46159,67154,17154,77154,773.614.800
02 ago 2024160,07161,01157,50158,92158,923.082.200
01 ago 2024164,17165,56161,11161,39161,393.070.600
31 lug 2024163,58164,54162,98163,57163,572.077.100
30 lug 2024163,74164,47162,51163,11163,111.660.300
29 lug 2024160,50163,91160,21162,71162,712.350.400
26 lug 2024156,99160,16156,89159,94159,943.345.300
25 lug 2024161,60162,47155,96156,01156,015.358.200
24 lug 2024160,00161,73158,76161,16161,165.170.500
23 lug 2024158,13159,21157,12157,22157,223.494.200
22 lug 2024157,04158,76156,35158,63158,631.916.000
19 lug 2024158,39158,81155,55156,04156,042.631.300
18 lug 2024157,74159,95157,05157,69157,692.965.600
17 lug 2024157,06158,62157,04157,96157,963.100.400
16 lug 2024155,81157,44155,29157,14157,142.261.700
15 lug 2024154,19155,76153,77155,39155,391.915.100
12 lug 2024151,88154,44151,59153,20153,202.657.500
11 lug 2024149,24151,46148,58151,25151,252.087.300
10 lug 2024150,86150,94146,46148,89148,892.571.000
09 lug 2024150,96151,97150,18151,09151,091.917.900
08 lug 2024150,00151,28149,71150,98150,982.461.000
05 lug 2024149,08150,57148,13150,51150,511.684.500
03 lug 2024149,42149,97148,16148,79148,791.142.600
02 lug 2024146,77149,46146,77149,39149,391.480.400
01 lug 2024149,55150,07147,05147,14147,141.572.800
28 giu 2024149,64149,64147,94149,04149,043.926.000
27 giu 2024150,02150,23148,36149,08149,082.330.500
26 giu 2024147,74150,05147,74149,75149,752.662.000
25 giu 2024150,40150,69148,54148,88148,882.333.500
24 giu 2024149,70151,82149,10150,27150,272.073.300
21 giu 2024150,41151,12148,68149,79149,796.957.400
20 giu 2024148,99150,56148,42149,94149,942.653.400
18 giu 2024150,46150,58148,18149,49149,492.461.400
17 giu 2024148,27150,08147,46149,73149,732.140.700
14 giu 2024147,45149,25146,97148,94148,942.359.100
13 giu 2024147,66148,31146,25148,26148,262.025.900
12 giu 2024150,62150,68147,68148,02148,022.420.200
11 giu 2024149,08149,15147,38148,00148,002.556.700
10 giu 2024150,34150,40148,10149,60149,602.375.100
07 giu 2024150,79152,18150,42151,42151,421.835.500
06 giu 2024149,36151,36148,88150,56150,561.771.200
05 giu 2024148,74150,03147,84149,31149,311.947.300
04 giu 2024147,66148,80147,52147,99147,992.111.800
03 giu 2024149,48150,05146,76148,47148,472.571.900
31 mag 2024147,80149,86146,79149,76149,763.582.600
30 mag 2024147,98148,68146,80147,88147,881.821.100
29 mag 2024147,11148,30146,71147,82147,822.252.700
28 mag 2024149,77150,76147,57148,42148,422.217.600
24 mag 2024150,89151,26149,83150,34150,341.579.900
23 mag 2024152,83152,92149,90150,20150,201.612.900
22 mag 2024152,88153,21151,87152,57152,571.446.000
21 mag 2024151,08153,26150,27152,77152,772.101.300
20 mag 2024152,72153,05150,76151,34151,341.777.000
17 mag 2024153,50153,50151,93152,71152,713.094.000
16 mag 2024155,00155,75152,71152,84152,842.914.300
15 mag 2024153,73155,66153,73155,01155,011.692.600
14 mag 2024153,48154,25152,60153,68153,681.993.200
13 mag 2024154,85155,23152,40153,22153,222.067.400
10 mag 2024155,38155,53154,20154,22154,222.055.300
09 mag 2024153,19154,78153,14154,67154,672.408.000
08 mag 2024152,90153,61152,03153,29153,292.221.500
07 mag 2024150,71153,14150,61153,04153,041.964.300
06 mag 2024149,60150,66149,35150,59150,592.132.400
03 mag 2024149,01149,51147,73149,22149,222.942.800
02 mag 2024149,85149,85148,43149,17149,172.572.300
01 mag 2024152,10152,66148,76148,86148,863.248.200
30 apr 2024153,36153,95152,18152,67152,672.730.200
29 apr 2024156,00156,38153,44154,32154,321.940.800
26 apr 2024153,10156,92152,72155,89155,893.196.500
25 apr 2024151,64153,52150,32153,29153,293.050.000
24 apr 2024155,44155,88151,90152,25152,252.487.300
23 apr 2024159,23159,56153,52155,39155,395.334.800
22 apr 2024149,28149,77148,00148,80148,802.773.000
19 apr 2024147,01148,66145,98148,62148,622.515.100
18 apr 2024146,50147,88146,31146,91146,911.989.600
17 apr 2024147,60148,74146,93147,10147,102.949.200
16 apr 2024148,61149,16146,06146,40146,403.294.100
*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...