La bourse ferme dans 5 h 45 min

Fiserv, Inc. (FI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
146,91-0,19 (-0,13 %)
À la clôture : 04:00PM EDT
146,91 0,00 (0,00 %)
Échanges après Bourse : 06:00PM EDT
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
22 févr. 2024148,95150,44148,57150,11150,111 868 900
21 févr. 2024147,63147,88146,34147,64147,642 162 500
20 févr. 2024147,95149,16147,59147,93147,932 542 000
16 févr. 2024148,32148,65147,31148,04148,042 207 500
15 févr. 2024145,73148,07145,44148,01148,012 216 200
14 févr. 2024144,16145,21142,98144,98144,982 234 200
13 févr. 2024143,70144,35142,47143,58143,582 116 000
12 févr. 2024144,31144,86143,70144,23144,231 689 600
09 févr. 2024143,38144,34142,74144,23144,232 094 900
08 févr. 2024142,25143,67142,14143,55143,552 283 700
07 févr. 2024141,11143,77140,26142,71142,712 906 400
06 févr. 2024141,62141,89137,13141,09141,095 105 400
05 févr. 2024144,46145,28143,60144,15144,153 297 400
02 févr. 2024144,27145,87143,49144,90144,902 565 300
01 févr. 2024142,17143,98141,83143,94143,942 337 200
31 janv. 2024144,41144,82141,85141,87141,873 091 900
30 janv. 2024143,35144,20142,62144,05144,052 301 700
29 janv. 2024140,69143,12140,68142,91142,912 080 200
26 janv. 2024140,56141,75140,17141,34141,341 972 700
25 janv. 2024140,89141,09139,79140,66140,662 130 800
24 janv. 2024141,06141,69139,74140,00140,002 455 200
23 janv. 2024140,78141,01140,21140,60140,602 242 300
22 janv. 2024139,53140,64139,53140,52140,522 082 100
19 janv. 2024138,21139,35137,65139,02139,023 054 000
18 janv. 2024138,00138,71136,93137,81137,812 882 800
17 janv. 2024137,00137,99136,48137,44137,443 139 500
16 janv. 2024136,30137,25135,97137,00137,002 702 900
12 janv. 2024136,99137,15136,25136,92136,921 963 200
11 janv. 2024136,50136,50135,13136,39136,392 105 000
10 janv. 2024136,00136,48134,94135,40135,402 008 900
09 janv. 2024134,34135,28134,34135,10135,102 322 700
08 janv. 2024134,30135,27133,67135,23135,232 453 500
05 janv. 2024133,21133,70132,15132,57132,572 564 900
04 janv. 2024132,16133,28131,95133,00133,002 839 200
03 janv. 2024133,01133,01131,41131,75131,753 710 700
02 janv. 2024132,33133,67131,94133,08133,083 227 800
29 déc. 2023133,41133,81132,22132,84132,842 021 800
28 déc. 2023132,65133,84132,65133,38133,381 636 100
27 déc. 2023132,47133,25132,47133,01133,011 762 900
26 déc. 2023133,43133,58132,36132,59132,592 149 500
22 déc. 2023134,00134,20133,12133,61133,612 360 100
21 déc. 2023133,14134,11132,75133,21133,212 036 600
20 déc. 2023133,46134,80132,68132,74132,742 780 600
19 déc. 2023134,08134,77133,56134,18134,184 221 800
18 déc. 2023133,60135,27132,59134,49134,494 165 000
15 déc. 2023133,65134,33132,35133,01133,017 200 100
14 déc. 2023135,29136,49134,26135,01135,015 353 100
13 déc. 2023134,15135,36133,39135,22135,223 265 800
12 déc. 2023134,01134,68133,57134,49134,493 076 500
11 déc. 2023133,00134,66132,45133,92133,923 122 100
08 déc. 2023131,50132,58131,46132,36132,362 364 500
07 déc. 2023131,50131,55130,27131,42131,422 634 400
06 déc. 2023131,00131,72130,09131,09131,092 613 500
05 déc. 2023130,76130,99129,60130,45130,452 291 900
04 déc. 2023130,11131,46129,83130,35130,352 466 600
01 déc. 2023129,97131,25129,64130,61130,612 516 400
30 nov. 2023129,22130,70128,43130,61130,614 734 000
29 nov. 2023127,97129,76127,80129,36129,363 277 400
28 nov. 2023127,02127,97126,68127,47127,473 003 100
27 nov. 2023125,42126,63125,42126,53126,532 334 800
24 nov. 2023125,50126,27125,48125,80125,801 111 200
*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...