Italia markets closed

Fiserv, Inc. (FISV)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
106,49+0,23 (+0,22%)
Alla chiusura: 04:00PM EST
106,77 +0,28 (+0,26%)
Dopo ore: 06:36PM EST
Periodo di tempo:
28 gen 2022 - 28 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 2023106,04107,15105,94106,49106,492.091.600
26 gen 2023105,17106,30104,41106,26106,262.030.800
25 gen 2023102,57104,51101,72104,40104,401.749.100
24 gen 2023105,79105,87103,56103,71103,713.218.000
23 gen 2023104,33106,30104,08105,55105,552.391.300
20 gen 2023102,07104,16101,58104,05104,052.444.300
19 gen 2023102,90103,57101,91102,18102,182.666.600
18 gen 2023104,23105,10103,20103,23103,233.269.500
17 gen 2023102,96104,11102,83104,01104,013.697.100
13 gen 2023102,19102,83101,29102,56102,563.881.200
12 gen 2023101,20102,60101,10102,42102,422.681.200
11 gen 2023101,26101,59100,17101,53101,532.355.300
10 gen 2023101,79102,18100,14101,04101,042.410.800
09 gen 2023100,20102,63100,20102,07102,072.811.800
06 gen 2023100,03102,7599,85102,18102,183.040.900
05 gen 2023101,26101,2798,8199,4099,404.282.200
04 gen 2023102,11103,02101,00102,06102,063.436.500
03 gen 2023101,72102,70100,40101,21101,212.269.300
30 dic 2022100,69101,1099,75101,07101,071.956.000
29 dic 2022100,50102,02100,05101,50101,501.943.700
28 dic 2022100,99101,8299,8899,9199,911.906.500
27 dic 2022100,50101,19100,07100,82100,821.560.700
23 dic 202299,38100,6798,82100,46100,461.446.700
22 dic 2022100,38101,0797,8099,5499,542.258.100
21 dic 2022100,04101,9699,90101,14101,142.906.300
20 dic 202298,54100,0798,3299,5699,562.942.100
19 dic 202298,98100,2398,2698,6798,673.912.400
16 dic 202297,9099,2197,2598,5898,588.253.300
15 dic 2022100,43101,1698,1498,4798,473.223.000
14 dic 2022101,90103,88100,98101,91101,913.456.900
13 dic 2022106,22106,23100,55101,56101,563.585.700
12 dic 2022101,43102,72100,56102,47102,472.212.200
09 dic 2022101,04101,86100,57100,64100,641.763.300
08 dic 2022100,98102,08100,51101,46101,462.063.200
07 dic 2022100,61101,1599,56100,49100,492.361.700
06 dic 2022102,54102,6199,91100,35100,352.342.200
05 dic 2022104,75104,75101,63102,19102,193.411.800
02 dic 2022103,37105,85103,37105,46105,462.881.700
01 dic 2022104,36105,50103,98105,03105,033.086.900
30 nov 2022100,72104,99100,72104,36104,365.573.000
29 nov 2022101,74102,75101,21101,52101,523.194.500
28 nov 2022102,15102,89101,47101,76101,762.867.800
25 nov 2022102,08103,48101,87102,49102,491.446.700
23 nov 2022100,99102,43100,77102,08102,082.259.600
22 nov 202299,85101,1198,95100,99100,992.889.200
21 nov 202299,67100,5899,0199,3899,382.720.400
18 nov 202299,77100,8798,3999,8699,863.367.600
17 nov 202298,5399,0697,8498,5998,594.352.500
16 nov 2022100,97101,2699,6299,9899,984.188.600
15 nov 2022102,25102,6399,41100,35100,354.595.900
14 nov 2022100,60102,4499,45100,01100,013.763.300
11 nov 2022101,03101,7299,97100,47100,475.989.600
10 nov 2022101,43101,9999,89101,00101,005.850.200
09 nov 202298,3098,3096,1396,1896,182.858.100
08 nov 202296,3099,9595,9598,4898,483.868.800
07 nov 202295,1896,5994,7096,3996,394.086.200
04 nov 202295,9895,9892,8494,3294,326.052.700
03 nov 202299,5799,8094,3494,5794,577.059.500
02 nov 2022103,81104,99100,43100,56100,566.184.700
01 nov 2022103,27104,50102,70104,02104,025.207.900
31 ott 2022102,72103,47100,92102,74102,745.317.700
28 ott 202299,68103,4699,59102,60102,605.654.700
27 ott 202295,90100,2795,3598,8198,817.085.000
26 ott 2022100,91102,65100,74101,76101,766.248.000
25 ott 202297,71100,6197,64100,08100,085.327.400
24 ott 202297,9098,6796,8097,3597,353.421.100
21 ott 202294,5596,8993,9396,7496,745.468.100
20 ott 202296,4696,7594,5095,0195,013.610.500
19 ott 202295,3596,8395,0996,2396,232.452.900
18 ott 202298,6299,2996,0397,1797,173.227.900
17 ott 202296,4697,5096,2197,3797,374.732.700
14 ott 202296,3396,6593,9994,1494,142.966.800
13 ott 202291,7296,0891,5595,6595,653.826.600
12 ott 202294,2595,4193,6093,7093,703.231.700
11 ott 202298,2798,3494,5795,4595,454.484.000
10 ott 202298,5799,0797,1998,4998,492.966.400
07 ott 202298,3499,0497,5898,7098,703.787.200
06 ott 202299,89100,9298,8799,0899,083.548.600
05 ott 202297,94101,0397,78100,55100,552.967.300
04 ott 202296,6698,9896,5698,7398,733.416.600
03 ott 202294,3395,9993,2195,4295,423.827.100
30 set 202295,1295,7793,5193,5793,573.934.400
29 set 202295,2896,2893,9794,8594,854.006.800
28 set 202295,4696,7793,8996,1796,174.449.400
27 set 202296,5797,3994,0195,1495,143.704.100
26 set 202297,9998,5295,6995,9095,903.515.700
23 set 202298,0798,2296,6897,9597,953.968.700
22 set 202299,4099,7497,9598,5698,563.930.100
21 set 2022102,76103,2299,5799,5999,594.093.200
20 set 2022103,10103,38101,48102,17102,172.416.100
19 set 2022102,50103,79101,96103,65103,653.342.000
16 set 2022103,84103,95102,12103,61103,6116.562.700
15 set 2022105,16106,87104,02104,58104,583.931.200
14 set 2022106,26106,99104,95105,90105,903.756.200
13 set 2022106,78108,28105,70105,92105,925.683.100
12 set 2022107,09109,16106,98109,05109,054.722.500
09 set 2022105,62106,68105,24106,46106,463.718.700
08 set 2022104,97106,02103,90105,78105,783.056.200
07 set 2022104,24106,11104,10105,75105,753.638.100
06 set 2022101,84104,57101,62104,16104,165.486.500
*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...