Italia markets closed

Fiserv, Inc. (FISV)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
102,09-0,65 (-0,63%)
Al 02:44PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 gen 2022101,29102,4298,67102,09102,093.092.208
24 gen 2022103,00104,98100,25102,74102,747.867.400
21 gen 2022106,28107,51104,74104,86104,864.663.500
20 gen 2022106,41109,64106,11106,30106,304.059.800
19 gen 2022106,26107,72105,93106,05106,053.592.500
18 gen 2022108,94109,20106,07106,40106,404.366.600
14 gen 2022107,42109,50106,92109,11109,113.431.500
13 gen 2022108,50110,99108,19108,94108,943.259.300
12 gen 2022107,98109,35107,05108,50108,503.396.100
11 gen 2022107,61109,54106,38109,47109,472.709.300
10 gen 2022108,09108,77104,41107,75107,753.677.200
07 gen 2022108,68109,98107,83108,83108,832.687.100
06 gen 2022108,16109,87107,64109,14109,142.621.500
05 gen 2022109,16110,60108,28108,36108,363.762.300
04 gen 2022107,32110,24107,29109,00109,005.520.400
03 gen 2022103,86107,85103,53107,62107,624.911.800
31 dic 2021104,23104,91103,48103,79103,792.351.100
30 dic 2021104,39105,44104,04104,52104,521.918.800
29 dic 2021104,28104,62103,55104,27104,271.641.300
28 dic 2021104,00105,42103,11104,70104,702.240.500
27 dic 2021105,29105,29102,75103,94103,942.984.700
23 dic 2021105,52106,22105,02105,54105,542.127.400
22 dic 2021105,43106,42105,07106,19106,192.666.600
21 dic 2021100,51105,30100,37105,26105,263.691.700
20 dic 2021101,76101,8399,66100,52100,523.880.100
17 dic 2021104,27105,17102,51103,65103,656.886.500
16 dic 2021104,90106,20104,20104,82104,824.568.700
15 dic 2021103,18104,41102,32103,66103,664.264.800
14 dic 2021103,45105,64102,97104,23104,233.835.000
13 dic 2021103,01104,93102,90104,29104,293.920.600
10 dic 2021101,95103,98101,93103,19103,193.673.500
09 dic 2021103,22104,81102,90103,53103,533.070.500
08 dic 2021102,96104,49102,72103,95103,953.673.000
07 dic 2021103,34105,26102,67103,13103,134.240.700
06 dic 2021100,97104,13100,83103,13103,134.516.000
03 dic 2021100,31101,4798,79100,50100,505.774.900
02 dic 202196,17100,3896,0299,8699,865.064.700
01 dic 202197,9198,5895,5095,5595,554.568.700
30 nov 202197,3198,0094,8096,5296,527.419.700
29 nov 202199,0399,4195,7797,4797,474.637.100
26 nov 202197,2199,4796,8298,2598,253.720.900
24 nov 202196,7699,6196,5899,3199,314.072.200
23 nov 202194,9996,5392,0696,1196,116.470.100
22 nov 202199,9099,9795,4395,7195,718.246.500
19 nov 2021101,28101,6799,68100,06100,066.572.600
18 nov 2021100,77101,4698,74101,25101,256.308.500
17 nov 2021101,41101,5998,21100,88100,888.019.300
16 nov 2021102,00103,05101,77102,11102,114.614.900
15 nov 2021100,76102,38100,75101,84101,843.723.800
12 nov 2021100,19101,70100,15100,82100,823.681.400
11 nov 2021100,20100,8299,7799,9299,923.741.600
10 nov 202199,91101,2899,51100,25100,256.120.400
09 nov 202199,82100,4998,6899,6299,624.381.300
08 nov 2021100,59100,8399,40100,02100,024.592.400
05 nov 2021102,37103,7599,81100,36100,365.415.900
04 nov 2021102,22104,77100,34101,97101,976.561.700
03 nov 202199,62101,5999,25101,46101,465.974.800
02 nov 2021101,33101,5995,7499,3899,3810.150.400
01 nov 202198,74102,2998,33101,99101,995.504.100
29 ott 202198,35100,3298,1898,4998,495.108.100
28 ott 202198,7199,0994,3998,5398,5313.347.900
27 ott 2021107,00107,3395,4898,8398,8319.436.400
26 ott 2021111,84111,84109,59109,84109,843.303.400
25 ott 2021110,24111,66109,69111,11111,113.694.700
22 ott 2021109,85110,63109,44110,18110,182.209.800
21 ott 2021109,75110,21108,86110,16110,162.144.900
20 ott 2021109,75111,13109,61110,11110,112.643.500
19 ott 2021110,39111,31109,32111,29111,292.474.200
18 ott 2021108,45110,80107,79110,01110,012.902.900
15 ott 2021108,55110,16108,31109,80109,803.309.900
14 ott 2021105,50108,02105,18107,78107,782.698.600
13 ott 2021104,43104,97102,68104,34104,342.759.900
12 ott 2021104,01105,68103,38104,30104,302.806.000
11 ott 2021107,73107,84103,61103,77103,773.362.700
08 ott 2021109,47110,06107,72107,89107,892.404.500
07 ott 2021109,06110,50108,84109,26109,261.902.300
06 ott 2021106,98108,62106,06108,48108,482.383.800
05 ott 2021108,19109,22107,63108,02108,022.214.500
04 ott 2021109,62109,62106,77108,26108,263.251.100
01 ott 2021109,03110,43108,01109,78109,782.177.500
30 set 2021110,95111,52108,20108,50108,503.921.900
29 set 2021109,23111,69109,08110,67110,673.696.600
28 set 2021108,76109,88108,46109,33109,333.653.100
27 set 2021108,74110,62108,74109,14109,142.729.800
24 set 2021110,00110,92109,68109,74109,741.993.300
23 set 2021108,77110,72108,23110,24110,243.003.500
22 set 2021106,91109,45106,72108,69108,693.602.600
21 set 2021107,70107,93105,99106,21106,213.448.900
20 set 2021107,40107,55105,48107,33107,334.665.600
17 set 2021107,51108,79107,12108,62108,624.689.900
16 set 2021108,20109,11108,03108,55108,553.683.700
15 set 2021107,15109,22106,74108,36108,364.744.500
14 set 2021110,08110,32106,48107,39107,395.279.500
13 set 2021110,83112,17109,43110,07110,074.352.300
10 set 2021115,68115,68110,58110,68110,685.277.800
09 set 2021117,00117,21114,85115,01115,013.125.100
08 set 2021114,99117,42114,61117,00117,004.753.100
07 set 2021115,50116,29114,87115,00115,004.334.100
03 set 2021115,50116,28115,16115,66115,662.429.400
02 set 2021118,93118,99115,51115,83115,833.309.800
*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...