Mercado fechado

Fiserv, Inc. (FISV)

NasdaqGM - NasdaqGM Preço Adiado. Moeda em USD.
Adicionar à lista
114,230,00 (0,00%)
No fechamento: 04:00PM EDT
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 2024147,01148,66145,98148,62148,622.515.820
18 de abr. de 2024146,50147,88146,30146,91146,911.989.629
17 de abr. de 2024147,60148,74146,93147,10147,102.949.247
16 de abr. de 2024148,61149,16146,06146,40146,403.294.098
15 de abr. de 2024152,72153,01148,16148,19148,192.275.670
12 de abr. de 2024152,44153,35150,65151,20151,202.118.392
11 de abr. de 2024153,60154,45152,01153,59153,591.763.365
10 de abr. de 2024153,71155,13153,51153,78153,781.733.804
09 de abr. de 2024158,23158,39154,36155,38155,381.889.121
08 de abr. de 2024157,34158,27156,72157,85157,851.998.603
05 de abr. de 2024155,86157,84155,13157,38157,381.691.821
04 de abr. de 2024158,60159,13154,77154,91154,912.600.090
03 de abr. de 2024158,48159,35157,68157,68157,682.067.053
02 de abr. de 2024158,57159,75157,53158,27158,271.920.350
01 de abr. de 2024159,74159,92158,41158,57158,571.865.992
28 de mar. de 2024159,67159,99158,88159,82159,822.751.422
27 de mar. de 2024159,25159,90157,80159,33159,332.382.919
26 de mar. de 2024157,26158,78157,10158,67158,673.465.147
25 de mar. de 2024156,24156,91155,66156,78156,782.272.226
22 de mar. de 2024156,50157,33155,96156,29156,292.532.995
21 de mar. de 2024155,98156,86155,48156,36156,363.021.175
20 de mar. de 2024154,00155,62153,43155,49155,492.296.227
19 de mar. de 2024152,38154,52152,00154,31154,313.068.890
18 de mar. de 2024150,07152,42150,07152,15152,152.211.136
15 de mar. de 2024148,30150,76148,19149,63149,633.408.151
14 de mar. de 2024151,66151,97149,26149,94149,942.703.398
13 de mar. de 2024150,30151,72149,75151,05151,052.784.825
12 de mar. de 2024150,08151,26149,78150,65150,651.937.577
11 de mar. de 2024151,45151,82149,13149,74149,742.879.494
08 de mar. de 2024150,21151,80149,95151,24151,241.919.100
07 de mar. de 2024151,37152,19149,86150,27150,272.106.200
06 de mar. de 2024150,51151,50149,91150,64150,641.918.085
05 de mar. de 2024150,21151,36149,66149,95149,952.255.443
04 de mar. de 2024150,13150,89149,11149,99149,992.162.686
01 de mar. de 2024149,60151,14149,38150,35150,352.169.656
29 de fev. de 2024148,59149,97147,47149,27149,274.807.471
28 de fev. de 2024150,79151,97146,01147,95147,955.774.622
27 de fev. de 2024150,44151,08149,67150,65150,651.858.949
26 de fev. de 2024149,93151,72149,65150,96150,962.487.669
23 de fev. de 2024150,19151,56149,60150,76150,762.178.724
22 de fev. de 2024148,95150,43148,57150,11150,111.868.975
21 de fev. de 2024147,63147,88146,34147,64147,642.162.549
20 de fev. de 2024147,95149,16147,59147,93147,932.542.032
16 de fev. de 2024148,32148,65147,31148,04148,042.207.483
15 de fev. de 2024145,73148,07145,44148,01148,012.216.246
14 de fev. de 2024144,16145,21142,98144,98144,982.234.226
13 de fev. de 2024143,70144,35142,47143,58143,582.116.018
12 de fev. de 2024144,31144,86143,70144,23144,231.689.617
09 de fev. de 2024143,38144,34142,74144,23144,232.095.015
08 de fev. de 2024142,25143,66142,14143,55143,552.283.661
07 de fev. de 2024141,11143,77140,26142,71142,712.906.428
06 de fev. de 2024141,62141,89137,13141,09141,095.105.375
05 de fev. de 2024144,46145,28143,60144,15144,153.297.390
02 de fev. de 2024144,27145,87143,49144,90144,902.565.256
01 de fev. de 2024142,17143,98141,83143,94143,942.337.213
31 de jan. de 2024144,41144,82141,85141,87141,873.091.883
30 de jan. de 2024143,35144,20142,62144,05144,052.301.876
29 de jan. de 2024140,69143,12140,68142,91142,912.080.233
26 de jan. de 2024140,56141,75140,17141,34141,341.972.696
25 de jan. de 2024140,89141,09139,79140,66140,662.130.788
24 de jan. de 2024141,06141,68139,74140,00140,002.455.250
23 de jan. de 2024140,78141,01140,21140,60140,602.242.499
22 de jan. de 2024139,52140,64139,52140,52140,522.082.085
19 de jan. de 2024138,21139,35137,65139,02139,023.053.996
18 de jan. de 2024138,00138,71136,93137,81137,812.882.857
17 de jan. de 2024137,00137,99136,48137,44137,443.139.533
16 de jan. de 2024136,30137,25135,97137,00137,002.702.907
12 de jan. de 2024136,99137,15136,25136,92136,921.963.174
11 de jan. de 2024136,50136,50135,13136,39136,392.105.152
10 de jan. de 2024136,00136,48134,94135,40135,402.008.954
09 de jan. de 2024134,34135,28134,34135,10135,102.322.699
08 de jan. de 2024134,30135,27133,66135,23135,232.453.496
05 de jan. de 2024133,21133,70132,15132,57132,572.564.880
04 de jan. de 2024132,16133,28131,95133,00133,002.839.159
03 de jan. de 2024133,01133,01131,41131,75131,753.710.743
02 de jan. de 2024132,33133,67131,94133,08133,083.227.824
29 de dez. de 2023133,41133,81132,22132,84132,842.021.783
28 de dez. de 2023132,65133,84132,65133,38133,381.636.069
27 de dez. de 2023132,47133,25132,47133,01133,011.762.876
26 de dez. de 2023133,43133,58132,36132,59132,592.149.521
22 de dez. de 2023134,00134,20133,12133,61133,612.360.064
21 de dez. de 2023133,14134,11132,75133,21133,212.036.598
20 de dez. de 2023133,46134,80132,68132,74132,742.780.573
19 de dez. de 2023134,08134,77133,56134,18134,184.221.796
18 de dez. de 2023133,60135,27132,59134,49134,494.164.973
15 de dez. de 2023133,65134,33132,35133,01133,017.200.131
14 de dez. de 2023135,29136,49134,26135,01135,015.353.179
13 de dez. de 2023134,15135,36133,38135,22135,223.265.763
12 de dez. de 2023134,01134,68133,57134,49134,493.076.470
11 de dez. de 2023133,00134,66132,45133,92133,923.122.231
08 de dez. de 2023131,50132,58131,46132,36132,362.364.472
07 de dez. de 2023131,50131,55130,27131,42131,422.634.404
06 de dez. de 2023131,00131,72130,09131,09131,092.613.480
05 de dez. de 2023130,76130,99129,60130,45130,452.291.860
04 de dez. de 2023130,11131,46129,83130,35130,352.466.672
01 de dez. de 2023129,97131,25129,64130,61130,612.516.384
30 de nov. de 2023129,22130,70128,43130,61130,614.734.054
29 de nov. de 2023127,97129,76127,80129,36129,363.277.455
28 de nov. de 2023127,02127,97126,68127,47127,473.003.077
27 de nov. de 2023125,42126,63125,42126,53126,532.334.825
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...