Marchés français ouverture 6 h 55 min

Fiserv, Inc. (FI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
157,96+0,82 (+0,52 %)
À la clôture : 04:00PM EDT
157,95 -0,01 (-0,01 %)
Échanges après Bourse : 07:37PM EDT
Durée:
17 juil. 2023 - 17 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 juil. 2024157,06158,62157,04157,96157,963 021 548
16 juil. 2024155,81157,44155,29157,14157,142 261 700
15 juil. 2024154,19155,76153,77155,39155,391 915 100
12 juil. 2024151,88154,44151,59153,20153,202 657 500
11 juil. 2024149,24151,46148,58151,25151,252 087 300
10 juil. 2024150,86150,94146,46148,89148,892 571 000
09 juil. 2024150,96151,97150,18151,09151,091 917 900
08 juil. 2024150,00151,28149,71150,98150,982 461 000
05 juil. 2024149,08150,57148,13150,51150,511 684 500
03 juil. 2024149,42149,97148,16148,79148,791 142 600
02 juil. 2024146,77149,46146,77149,39149,391 480 400
01 juil. 2024149,55150,07147,05147,14147,141 572 800
28 juin 2024149,64149,64147,94149,04149,043 926 000
27 juin 2024150,02150,23148,36149,08149,082 330 500
26 juin 2024147,74150,05147,74149,75149,752 662 000
25 juin 2024150,40150,69148,54148,88148,882 333 500
24 juin 2024149,70151,82149,10150,27150,272 073 300
21 juin 2024150,41151,12148,68149,79149,796 957 400
20 juin 2024148,99150,56148,42149,94149,942 653 400
18 juin 2024150,46150,58148,18149,49149,492 461 400
17 juin 2024148,27150,08147,46149,73149,732 140 700
14 juin 2024147,45149,25146,97148,94148,942 359 100
13 juin 2024147,66148,31146,25148,26148,262 025 900
12 juin 2024150,62150,68147,68148,02148,022 420 200
11 juin 2024149,08149,15147,38148,00148,002 556 700
10 juin 2024150,34150,40148,10149,60149,602 375 100
07 juin 2024150,79152,18150,42151,42151,421 835 500
06 juin 2024149,36151,36148,88150,56150,561 771 200
05 juin 2024148,74150,03147,84149,31149,311 947 300
04 juin 2024147,66148,80147,52147,99147,992 111 800
03 juin 2024149,48150,05146,76148,47148,472 571 900
31 mai 2024147,80149,86146,79149,76149,763 582 600
30 mai 2024147,98148,68146,80147,88147,881 821 100
29 mai 2024147,11148,30146,71147,82147,822 252 700
28 mai 2024149,77150,76147,57148,42148,422 217 600
24 mai 2024150,89151,26149,83150,34150,341 579 900
23 mai 2024152,83152,92149,90150,20150,201 612 900
22 mai 2024152,88153,21151,87152,57152,571 446 000
21 mai 2024151,08153,26150,27152,77152,772 101 300
20 mai 2024152,72153,05150,76151,34151,341 777 000
17 mai 2024153,50153,50151,93152,71152,713 094 000
16 mai 2024155,00155,75152,71152,84152,842 914 300
15 mai 2024153,73155,66153,73155,01155,011 692 600
14 mai 2024153,48154,25152,60153,68153,681 993 200
13 mai 2024154,85155,23152,40153,22153,222 067 400
10 mai 2024155,38155,53154,20154,22154,222 055 300
09 mai 2024153,19154,78153,14154,67154,672 408 000
08 mai 2024152,90153,61152,03153,29153,292 221 500
07 mai 2024150,71153,14150,61153,04153,041 964 300
06 mai 2024149,60150,66149,35150,59150,592 132 400
03 mai 2024149,01149,51147,73149,22149,222 942 800
02 mai 2024149,85149,85148,43149,17149,172 572 300
01 mai 2024152,10152,66148,76148,86148,863 248 200
30 avr. 2024153,36153,95152,18152,67152,672 730 200
29 avr. 2024156,00156,38153,44154,32154,321 940 800
26 avr. 2024153,10156,92152,72155,89155,893 196 500
25 avr. 2024151,64153,52150,32153,29153,293 050 000
24 avr. 2024155,44155,88151,90152,25152,252 487 300
23 avr. 2024159,23159,56153,52155,39155,395 334 800
22 avr. 2024149,28149,77148,00148,80148,802 773 000
19 avr. 2024147,01148,66145,98148,62148,622 515 100
18 avr. 2024146,50147,88146,31146,91146,911 989 600
17 avr. 2024147,60148,74146,93147,10147,102 949 200
16 avr. 2024148,61149,16146,06146,40146,403 294 100
15 avr. 2024152,72153,01148,16148,19148,192 275 600
12 avr. 2024152,44153,35150,66151,20151,202 118 400
11 avr. 2024153,60154,45152,01153,59153,591 763 400
10 avr. 2024153,71155,13153,51153,78153,781 733 800
09 avr. 2024158,23158,39154,36155,38155,381 889 100
08 avr. 2024157,34158,27156,72157,85157,851 998 600
05 avr. 2024155,86157,84155,13157,38157,381 691 800
04 avr. 2024158,60159,13154,77154,91154,912 600 100
03 avr. 2024158,48159,35157,68157,68157,682 067 000
02 avr. 2024158,57159,75157,53158,27158,271 920 300
01 avr. 2024159,74159,92158,41158,57158,571 866 000
28 mars 2024159,67159,99158,88159,82159,822 751 400
27 mars 2024159,25159,90157,80159,33159,332 382 900
26 mars 2024157,26158,78157,10158,67158,673 465 100
25 mars 2024156,24156,91155,66156,78156,782 272 200
22 mars 2024156,50157,33155,96156,29156,292 533 000
21 mars 2024155,98156,86155,48156,36156,363 021 200
20 mars 2024154,00155,62153,43155,49155,492 296 200
19 mars 2024152,38154,52152,00154,31154,313 068 900
18 mars 2024150,07152,42150,07152,15152,152 211 100
15 mars 2024148,30150,76148,19149,63149,633 408 100
14 mars 2024151,66151,97149,26149,94149,942 703 400
13 mars 2024150,30151,72149,75151,05151,052 784 800
12 mars 2024150,08151,26149,78150,65150,651 937 500
11 mars 2024151,45151,82149,14149,74149,742 879 500
08 mars 2024150,21151,80149,95151,24151,241 919 100
07 mars 2024151,37152,19149,86150,27150,272 106 200
06 mars 2024150,51151,50149,92150,64150,641 918 100
05 mars 2024150,21151,36149,66149,95149,952 255 400
04 mars 2024150,13150,89149,11149,99149,992 162 700
01 mars 2024149,60151,14149,38150,35150,352 169 700
29 févr. 2024148,59149,97147,47149,27149,274 807 500
28 févr. 2024150,79151,97146,01147,95147,955 774 600
27 févr. 2024150,44151,08149,67150,65150,651 858 900
26 févr. 2024149,93151,72149,65150,96150,962 487 700
23 févr. 2024150,19151,56149,60150,76150,762 178 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...