Marchés français ouverture 26 min

Fiserv, Inc. (FISV)

NasdaqGM - NasdaqGM Prix différé. Devise en USD
Ajouter à la liste dynamique
114,230,00 (0,00 %)
À la clôture : 04:00PM EDT
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 2024155,44155,88151,90152,25152,252 487 304
23 avr. 2024159,23159,56153,52155,39155,395 334 751
22 avr. 2024149,28149,77148,00148,80148,802 773 124
19 avr. 2024147,01148,66145,98148,62148,622 515 820
18 avr. 2024146,50147,88146,30146,91146,911 989 629
17 avr. 2024147,60148,74146,93147,10147,102 949 247
16 avr. 2024148,61149,16146,06146,40146,403 294 098
15 avr. 2024152,72153,01148,16148,19148,192 275 670
12 avr. 2024152,44153,35150,65151,20151,202 118 392
11 avr. 2024153,60154,45152,01153,59153,591 763 365
10 avr. 2024153,71155,13153,51153,78153,781 733 804
09 avr. 2024158,23158,39154,36155,38155,381 889 121
08 avr. 2024157,34158,27156,72157,85157,851 998 603
05 avr. 2024155,86157,84155,13157,38157,381 691 821
04 avr. 2024158,60159,13154,77154,91154,912 600 090
03 avr. 2024158,48159,35157,68157,68157,682 067 053
02 avr. 2024158,57159,75157,53158,27158,271 920 350
01 avr. 2024159,74159,92158,41158,57158,571 865 992
28 mars 2024159,67159,99158,88159,82159,822 751 422
27 mars 2024159,25159,90157,80159,33159,332 382 919
26 mars 2024157,26158,78157,10158,67158,673 465 147
25 mars 2024156,24156,91155,66156,78156,782 272 226
22 mars 2024156,50157,33155,96156,29156,292 532 995
21 mars 2024155,98156,86155,48156,36156,363 021 175
20 mars 2024154,00155,62153,43155,49155,492 296 227
19 mars 2024152,38154,52152,00154,31154,313 068 890
18 mars 2024150,07152,42150,07152,15152,152 211 136
15 mars 2024148,30150,76148,19149,63149,633 408 151
14 mars 2024151,66151,97149,26149,94149,942 703 398
13 mars 2024150,30151,72149,75151,05151,052 784 825
12 mars 2024150,08151,26149,78150,65150,651 937 577
11 mars 2024151,45151,82149,13149,74149,742 879 494
08 mars 2024150,21151,80149,95151,24151,241 919 100
07 mars 2024151,37152,19149,86150,27150,272 106 200
06 mars 2024150,51151,50149,91150,64150,641 918 085
05 mars 2024150,21151,36149,66149,95149,952 255 443
04 mars 2024150,13150,89149,11149,99149,992 162 686
01 mars 2024149,60151,14149,38150,35150,352 169 656
29 févr. 2024148,59149,97147,47149,27149,274 807 471
28 févr. 2024150,79151,97146,01147,95147,955 774 622
27 févr. 2024150,44151,08149,67150,65150,651 858 949
26 févr. 2024149,93151,72149,65150,96150,962 487 669
23 févr. 2024150,19151,56149,60150,76150,762 178 724
22 févr. 2024148,95150,43148,57150,11150,111 868 975
21 févr. 2024147,63147,88146,34147,64147,642 162 549
20 févr. 2024147,95149,16147,59147,93147,932 542 032
16 févr. 2024148,32148,65147,31148,04148,042 207 483
15 févr. 2024145,73148,07145,44148,01148,012 216 246
14 févr. 2024144,16145,21142,98144,98144,982 234 226
13 févr. 2024143,70144,35142,47143,58143,582 116 018
12 févr. 2024144,31144,86143,70144,23144,231 689 617
09 févr. 2024143,38144,34142,74144,23144,232 095 015
08 févr. 2024142,25143,66142,14143,55143,552 283 661
07 févr. 2024141,11143,77140,26142,71142,712 906 428
06 févr. 2024141,62141,89137,13141,09141,095 105 375
05 févr. 2024144,46145,28143,60144,15144,153 297 390
02 févr. 2024144,27145,87143,49144,90144,902 565 256
01 févr. 2024142,17143,98141,83143,94143,942 337 213
31 janv. 2024144,41144,82141,85141,87141,873 091 883
30 janv. 2024143,35144,20142,62144,05144,052 301 876
29 janv. 2024140,69143,12140,68142,91142,912 080 233
26 janv. 2024140,56141,75140,17141,34141,341 972 696
25 janv. 2024140,89141,09139,79140,66140,662 130 788
24 janv. 2024141,06141,68139,74140,00140,002 455 250
23 janv. 2024140,78141,01140,21140,60140,602 242 499
22 janv. 2024139,52140,64139,52140,52140,522 082 085
19 janv. 2024138,21139,35137,65139,02139,023 053 996
18 janv. 2024138,00138,71136,93137,81137,812 882 857
17 janv. 2024137,00137,99136,48137,44137,443 139 533
16 janv. 2024136,30137,25135,97137,00137,002 702 907
12 janv. 2024136,99137,15136,25136,92136,921 963 174
11 janv. 2024136,50136,50135,13136,39136,392 105 152
10 janv. 2024136,00136,48134,94135,40135,402 008 954
09 janv. 2024134,34135,28134,34135,10135,102 322 699
08 janv. 2024134,30135,27133,66135,23135,232 453 496
05 janv. 2024133,21133,70132,15132,57132,572 564 880
04 janv. 2024132,16133,28131,95133,00133,002 839 159
03 janv. 2024133,01133,01131,41131,75131,753 710 743
02 janv. 2024132,33133,67131,94133,08133,083 227 824
29 déc. 2023133,41133,81132,22132,84132,842 021 783
28 déc. 2023132,65133,84132,65133,38133,381 636 069
27 déc. 2023132,47133,25132,47133,01133,011 762 876
26 déc. 2023133,43133,58132,36132,59132,592 149 521
22 déc. 2023134,00134,20133,12133,61133,612 360 064
21 déc. 2023133,14134,11132,75133,21133,212 036 598
20 déc. 2023133,46134,80132,68132,74132,742 780 573
19 déc. 2023134,08134,77133,56134,18134,184 221 796
18 déc. 2023133,60135,27132,59134,49134,494 164 973
15 déc. 2023133,65134,33132,35133,01133,017 200 131
14 déc. 2023135,29136,49134,26135,01135,015 353 179
13 déc. 2023134,15135,36133,38135,22135,223 265 763
12 déc. 2023134,01134,68133,57134,49134,493 076 470
11 déc. 2023133,00134,66132,45133,92133,923 122 231
08 déc. 2023131,50132,58131,46132,36132,362 364 472
07 déc. 2023131,50131,55130,27131,42131,422 634 404
06 déc. 2023131,00131,72130,09131,09131,092 613 480
05 déc. 2023130,76130,99129,60130,45130,452 291 860
04 déc. 2023130,11131,46129,83130,35130,352 466 672
01 déc. 2023129,97131,25129,64130,61130,612 516 384
30 nov. 2023129,22130,70128,43130,61130,614 734 054
*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...