Italia markets close in 3 hours 54 minutes

Fiserv, Inc. (FISV)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
101,46+0,97 (+0,97%)
Alla chiusura: 04:00PM EST
101,46 0,00 (0,00%)
Preborsa: 07:00AM EST
Periodo di tempo:
09 dic 2021 - 09 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
02 set 2022104,45105,00100,83101,44101,443.007.100
01 set 2022100,71103,60100,64103,50103,504.327.400
31 ago 2022102,73102,90100,68101,19101,194.432.600
30 ago 2022103,30103,54101,39101,86101,862.757.000
29 ago 2022102,94103,95102,84103,17103,172.805.700
26 ago 2022107,34107,71103,72103,83103,833.142.400
25 ago 2022106,56107,30105,76107,27107,272.610.100
24 ago 2022105,40106,53104,80106,18106,183.061.700
23 ago 2022106,52107,55105,98106,01106,012.869.500
22 ago 2022108,07108,51106,52106,77106,772.751.200
19 ago 2022109,47110,46109,21109,48109,483.195.200
18 ago 2022108,34110,84108,16110,55110,553.654.800
17 ago 2022109,68110,19108,38108,72108,722.967.900
16 ago 2022109,57110,94108,88110,72110,722.917.000
15 ago 2022108,61110,89108,61110,16110,162.293.800
12 ago 2022108,28109,41108,23109,37109,372.959.900
11 ago 2022108,07108,79107,41107,96107,963.091.000
10 ago 2022107,50107,87106,24106,54106,542.597.200
09 ago 2022104,50106,04104,19105,90105,902.696.000
08 ago 2022106,95107,14104,62104,99104,992.674.900
05 ago 2022104,55106,95104,49106,08106,082.943.700
04 ago 2022108,26108,26105,68106,66106,664.693.300
03 ago 2022106,80108,57106,54108,17108,172.805.500
02 ago 2022105,40106,46104,55106,23106,233.213.500
01 ago 2022105,00106,92103,86106,13106,132.920.000
29 lug 2022105,52106,47104,83105,68105,682.883.700
28 lug 2022104,62105,91103,40105,68105,683.091.500
27 lug 2022102,57105,35102,52104,46104,465.105.900
26 lug 202299,93103,9497,93102,22102,227.040.200
25 lug 2022100,14100,3497,5298,0598,053.482.100
22 lug 202299,79100,8298,9399,8799,873.056.500
21 lug 202298,0699,2597,6899,1899,182.444.200
20 lug 202297,5698,0396,5897,8597,852.863.600
*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...