Italia markets closed

Fiserv, Inc. (FISV)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
114,230,00 (0,00%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024153,10156,92152,72155,89155,893.196.489
25 apr 2024151,64153,52150,32153,29153,293.049.955
24 apr 2024155,44155,88151,90152,25152,252.487.304
23 apr 2024159,23159,56153,52155,39155,395.334.751
22 apr 2024149,28149,77148,00148,80148,802.773.124
19 apr 2024147,01148,66145,98148,62148,622.515.820
18 apr 2024146,50147,88146,30146,91146,911.989.629
17 apr 2024147,60148,74146,93147,10147,102.949.247
16 apr 2024148,61149,16146,06146,40146,403.294.098
15 apr 2024152,72153,01148,16148,19148,192.275.670
12 apr 2024152,44153,35150,65151,20151,202.118.392
11 apr 2024153,60154,45152,01153,59153,591.763.365
10 apr 2024153,71155,13153,51153,78153,781.733.804
09 apr 2024158,23158,39154,36155,38155,381.889.121
08 apr 2024157,34158,27156,72157,85157,851.998.603
05 apr 2024155,86157,84155,13157,38157,381.691.821
04 apr 2024158,60159,13154,77154,91154,912.600.090
03 apr 2024158,48159,35157,68157,68157,682.067.053
02 apr 2024158,57159,75157,53158,27158,271.920.350
01 apr 2024159,74159,92158,41158,57158,571.865.992
28 mar 2024159,67159,99158,88159,82159,822.751.422
27 mar 2024159,25159,90157,80159,33159,332.382.919
26 mar 2024157,26158,78157,10158,67158,673.465.147
25 mar 2024156,24156,91155,66156,78156,782.272.226
22 mar 2024156,50157,33155,96156,29156,292.532.995
21 mar 2024155,98156,86155,48156,36156,363.021.175
20 mar 2024154,00155,62153,43155,49155,492.296.227
19 mar 2024152,38154,52152,00154,31154,313.068.890
18 mar 2024150,07152,42150,07152,15152,152.211.136
15 mar 2024148,30150,76148,19149,63149,633.408.151
14 mar 2024151,66151,97149,26149,94149,942.703.398
13 mar 2024150,30151,72149,75151,05151,052.784.825
12 mar 2024150,08151,26149,78150,65150,651.937.577
11 mar 2024151,45151,82149,13149,74149,742.879.494
08 mar 2024150,21151,80149,95151,24151,241.919.100
07 mar 2024151,37152,19149,86150,27150,272.106.200
06 mar 2024150,51151,50149,91150,64150,641.918.085
05 mar 2024150,21151,36149,66149,95149,952.255.443
04 mar 2024150,13150,89149,11149,99149,992.162.686
01 mar 2024149,60151,14149,38150,35150,352.169.656
29 feb 2024148,59149,97147,47149,27149,274.807.471
28 feb 2024150,79151,97146,01147,95147,955.774.622
27 feb 2024150,44151,08149,67150,65150,651.858.949
26 feb 2024149,93151,72149,65150,96150,962.487.669
23 feb 2024150,19151,56149,60150,76150,762.178.724
22 feb 2024148,95150,43148,57150,11150,111.868.975
21 feb 2024147,63147,88146,34147,64147,642.162.549
20 feb 2024147,95149,16147,59147,93147,932.542.032
16 feb 2024148,32148,65147,31148,04148,042.207.483
15 feb 2024145,73148,07145,44148,01148,012.216.246
14 feb 2024144,16145,21142,98144,98144,982.234.226
13 feb 2024143,70144,35142,47143,58143,582.116.018
12 feb 2024144,31144,86143,70144,23144,231.689.617
09 feb 2024143,38144,34142,74144,23144,232.095.015
08 feb 2024142,25143,66142,14143,55143,552.283.661
07 feb 2024141,11143,77140,26142,71142,712.906.428
06 feb 2024141,62141,89137,13141,09141,095.105.375
05 feb 2024144,46145,28143,60144,15144,153.297.390
02 feb 2024144,27145,87143,49144,90144,902.565.256
01 feb 2024142,17143,98141,83143,94143,942.337.213
31 gen 2024144,41144,82141,85141,87141,873.091.883
30 gen 2024143,35144,20142,62144,05144,052.301.876
29 gen 2024140,69143,12140,68142,91142,912.080.233
26 gen 2024140,56141,75140,17141,34141,341.972.696
25 gen 2024140,89141,09139,79140,66140,662.130.788
24 gen 2024141,06141,68139,74140,00140,002.455.250
23 gen 2024140,78141,01140,21140,60140,602.242.499
22 gen 2024139,52140,64139,52140,52140,522.082.085
19 gen 2024138,21139,35137,65139,02139,023.053.996
18 gen 2024138,00138,71136,93137,81137,812.882.857
17 gen 2024137,00137,99136,48137,44137,443.139.533
16 gen 2024136,30137,25135,97137,00137,002.702.907
12 gen 2024136,99137,15136,25136,92136,921.963.174
11 gen 2024136,50136,50135,13136,39136,392.105.152
10 gen 2024136,00136,48134,94135,40135,402.008.954
09 gen 2024134,34135,28134,34135,10135,102.322.699
08 gen 2024134,30135,27133,66135,23135,232.453.496
05 gen 2024133,21133,70132,15132,57132,572.564.880
04 gen 2024132,16133,28131,95133,00133,002.839.159
03 gen 2024133,01133,01131,41131,75131,753.710.743
02 gen 2024132,33133,67131,94133,08133,083.227.824
29 dic 2023133,41133,81132,22132,84132,842.021.783
28 dic 2023132,65133,84132,65133,38133,381.636.069
27 dic 2023132,47133,25132,47133,01133,011.762.876
26 dic 2023133,43133,58132,36132,59132,592.149.521
22 dic 2023134,00134,20133,12133,61133,612.360.064
21 dic 2023133,14134,11132,75133,21133,212.036.598
20 dic 2023133,46134,80132,68132,74132,742.780.573
19 dic 2023134,08134,77133,56134,18134,184.221.796
18 dic 2023133,60135,27132,59134,49134,494.164.973
15 dic 2023133,65134,33132,35133,01133,017.200.131
14 dic 2023135,29136,49134,26135,01135,015.353.179
13 dic 2023134,15135,36133,38135,22135,223.265.763
12 dic 2023134,01134,68133,57134,49134,493.076.470
11 dic 2023133,00134,66132,45133,92133,923.122.231
08 dic 2023131,50132,58131,46132,36132,362.364.472
07 dic 2023131,50131,55130,27131,42131,422.634.404
06 dic 2023131,00131,72130,09131,09131,092.613.480
05 dic 2023130,76130,99129,60130,45130,452.291.860
04 dic 2023130,11131,46129,83130,35130,352.466.672
*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...