Italia markets open in 5 hours 30 minutes

Fiserv, Inc. (FISV)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
93,86-0,25 (-0,27%)
Alla chiusura: 04:00PM EDT
94,00 +0,14 (+0,15%)
Dopo ore: 05:15PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 202293,8594,9093,1793,8693,863.973.700
05 lug 202291,4594,5690,4094,1194,113.718.400
01 lug 202288,7792,9088,7792,5892,583.711.300
30 giu 202289,2990,0287,8088,9788,973.400.000
29 giu 202290,6291,0489,1890,9090,901.997.300
28 giu 202293,2694,9990,4090,6290,622.606.300
27 giu 202293,4894,0992,5493,0993,092.913.000
24 giu 202290,5594,3290,3394,1994,194.527.900
23 giu 202289,9890,8788,7189,7389,732.306.000
22 giu 202288,3490,3687,8389,3689,363.491.000
21 giu 202290,0090,5789,0489,2689,263.103.100
17 giu 202288,4689,7087,7889,1589,156.498.700
16 giu 202289,8789,8787,0388,3888,384.243.600
15 giu 202291,0493,1390,1191,4791,473.244.600
14 giu 202290,3691,2188,9789,8989,893.103.600
13 giu 202291,8892,2689,2489,6289,624.766.800
10 giu 202294,0195,2393,0594,3494,343.782.600
09 giu 202299,4099,4095,7895,8295,822.637.400
08 giu 2022101,04101,4899,75100,13100,131.702.700
07 giu 202299,62101,5199,28101,24101,242.050.500
06 giu 2022100,80102,1799,87100,29100,291.805.100
03 giu 2022100,28100,4399,2899,6799,671.854.600
02 giu 202299,24100,9297,92100,85100,852.447.900
01 giu 2022100,73100,8398,6799,1699,162.397.400
31 mag 2022100,88101,3999,76100,18100,184.046.000
27 mag 202299,83101,3799,40101,37101,372.734.800
26 mag 202298,2599,8698,0199,2999,292.306.200
25 mag 202296,3998,0396,1897,4797,472.235.300
24 mag 202298,1698,3195,7196,9096,902.251.100
23 mag 202296,6099,0696,3398,8398,832.586.000
20 mag 202295,3595,7393,3795,5995,592.859.900
19 mag 202293,5695,6892,5894,3994,392.736.400
18 mag 202296,3297,3993,9494,1794,173.273.100
17 mag 202297,7698,1096,3897,7197,712.298.700
16 mag 202295,6496,5894,8796,2596,253.024.900
13 mag 202294,7297,1594,4396,1796,173.136.600
12 mag 202291,6693,6391,3393,5593,553.302.300
11 mag 202292,5894,6691,8392,5892,583.993.500
10 mag 202295,0595,6291,8692,7892,783.250.300
09 mag 202294,5195,4693,3093,6393,634.202.400
06 mag 202298,7098,7994,8395,7195,713.347.700
05 mag 2022101,74101,8298,6499,5599,553.763.500
04 mag 202299,57102,7298,50102,54102,543.351.800
03 mag 202297,94100,7197,4199,4499,444.239.300
02 mag 202297,5698,0394,5797,1397,134.296.800
29 apr 2022104,16104,5297,7897,9297,924.687.200
28 apr 2022102,04105,26101,77104,74104,744.790.800
27 apr 202298,76101,8895,49100,93100,935.784.900
26 apr 202297,3797,6495,9796,1096,103.574.900
25 apr 202297,0598,2795,2397,9597,953.158.300
22 apr 2022101,04101,0497,2297,3697,363.029.800
21 apr 2022102,12102,95100,97101,44101,442.440.300
20 apr 2022103,00104,03101,29101,49101,493.063.000
19 apr 202299,96102,7999,72102,45102,452.685.400
18 apr 202299,15100,8699,0399,8999,892.060.500
14 apr 202299,21100,6299,1999,6799,672.251.400
13 apr 202298,5799,3698,1999,0899,082.206.700
12 apr 202299,87100,5398,9198,9798,972.900.400
11 apr 2022100,00102,1399,93100,60100,602.319.700
08 apr 2022101,01101,9299,06100,55100,552.787.800
07 apr 2022101,90102,4399,50100,79100,792.215.800
06 apr 2022102,20103,65101,43102,67102,672.373.500
05 apr 2022103,18104,74102,92103,34103,342.271.700
04 apr 2022103,15103,91102,74103,18103,181.937.300
01 apr 2022102,35103,09101,81102,99102,992.170.200
31 mar 2022101,86102,68101,37101,40101,403.778.400
30 mar 2022102,47103,02101,55102,14102,143.668.100
29 mar 2022102,22103,48101,97103,00103,005.136.400
28 mar 2022100,04100,9899,42100,74100,742.457.600
25 mar 202299,54100,5698,70100,51100,511.882.500
24 mar 202299,1199,4098,3398,7098,702.684.100
23 mar 2022100,26100,3198,6098,7898,782.356.900
22 mar 202299,65101,2799,56100,50100,502.919.800
21 mar 202299,85100,4398,7599,5699,562.448.300
18 mar 202299,56100,7198,60100,61100,614.408.200
17 mar 202297,70100,2097,70100,04100,043.361.700
16 mar 202296,1498,3595,7698,3098,303.049.600
15 mar 202294,9695,9694,3995,4595,453.272.100
14 mar 202294,1496,2593,4393,9993,992.573.000
11 mar 202296,1896,2594,0094,1594,152.720.900
10 mar 202294,7395,6594,0795,0595,052.764.800
09 mar 202295,8597,0494,7296,2796,274.452.400
08 mar 202294,6696,5493,5394,2094,204.252.700
07 mar 202297,4097,4694,7094,9294,924.160.100
04 mar 202297,5098,2995,5397,3297,323.570.000
03 mar 202299,79100,2296,8998,6398,633.897.900
02 mar 202297,5599,2796,7098,7498,743.963.500
01 mar 202297,3398,3396,6397,0697,063.898.000
28 feb 202296,5798,0296,0197,6797,675.129.100
25 feb 202296,0999,0895,8898,0598,054.892.800
24 feb 202290,3295,7189,9195,5695,566.486.200
23 feb 202293,7095,1192,4992,6092,604.745.800
22 feb 202293,8194,7093,4293,5293,523.752.100
18 feb 202293,7994,8692,8694,1394,134.655.200
17 feb 202296,0096,6694,2394,3394,333.578.500
16 feb 202296,6797,2094,6696,8196,815.121.400
15 feb 202298,7798,8796,1997,0797,075.331.400
14 feb 202297,6398,2096,6097,8997,894.162.100
11 feb 202299,3999,8496,9797,4097,404.663.200
10 feb 2022100,53101,2298,9799,1899,184.352.800
*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...