FISV - Fiserv, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 févr. 2020123,30123,48120,25121,84121,842 411 859
19 févr. 2020122,65123,78122,40123,55123,553 636 700
18 févr. 2020122,95123,72121,67122,25122,252 899 500
14 févr. 2020121,12122,36120,70122,32122,322 796 500
13 févr. 2020118,85122,34118,71121,06121,063 207 600
12 févr. 2020120,48121,07119,01119,14119,144 050 300
11 févr. 2020123,81124,61120,54120,71120,713 231 200
10 févr. 2020121,42123,55121,17123,21123,212 742 900
07 févr. 2020120,70122,13120,29121,86121,862 374 000
06 févr. 2020120,75122,00120,42121,67121,673 494 300
05 févr. 2020122,64124,24119,67121,67121,675 650 300
04 févr. 2020123,62125,05123,00123,89123,894 570 700
03 févr. 2020119,96122,08119,51121,94121,942 986 000
31 janv. 2020120,59120,82118,11118,61118,613 428 500
30 janv. 2020119,00121,34118,27121,23121,232 094 300
29 janv. 2020120,85121,05119,69120,04120,042 088 000
28 janv. 2020119,30121,14119,06120,43120,433 917 500
27 janv. 2020118,70120,37118,22119,30119,301 651 200
24 janv. 2020122,58122,93120,53120,84120,841 736 200
23 janv. 2020122,05122,51121,04122,23122,232 105 300
22 janv. 2020121,30122,52121,28122,04122,042 922 900
21 janv. 2020120,60121,61120,34120,61120,612 426 700
17 janv. 2020120,79120,86119,77120,68120,684 086 600
16 janv. 2020119,50120,27118,93120,21120,212 011 100
15 janv. 2020117,93119,31117,71118,51118,512 015 100
14 janv. 2020118,31118,53117,28117,55117,552 662 600
13 janv. 2020117,00118,61116,86118,53118,533 094 300
10 janv. 2020118,48118,70116,95117,13117,132 077 200
09 janv. 2020117,54118,01117,12117,80117,803 434 200
08 janv. 2020116,56117,69116,56116,80116,803 323 100
07 janv. 2020115,95117,33115,19116,48116,482 397 800
06 janv. 2020115,18116,97114,86116,93116,932 114 800
03 janv. 2020115,03116,73114,50116,37116,372 834 000
02 janv. 2020116,00116,34115,02115,52115,525 197 700
31 déc. 2019115,37115,76114,65115,63115,632 370 900
30 déc. 2019116,61116,71115,13115,47115,471 656 000
27 déc. 2019116,31117,22115,29117,08117,081 563 700
26 déc. 2019116,50116,78115,54116,03116,031 888 900
24 déc. 2019116,04116,63115,63116,63116,63532 100
23 déc. 2019116,59117,01115,83116,33116,331 451 400
20 déc. 2019117,08117,20115,89116,67116,675 097 300
19 déc. 2019116,14116,70115,75116,50116,502 574 100
18 déc. 2019116,62117,15115,76115,89115,892 120 200
17 déc. 2019116,95117,15115,66116,78116,782 434 700
16 déc. 2019117,10118,00115,58116,51116,512 271 700
13 déc. 2019114,83116,89113,60116,75116,752 346 200
12 déc. 2019114,32115,46113,91115,18115,181 934 800
11 déc. 2019113,90114,73112,60114,61114,612 808 700
10 déc. 2019114,10114,98113,52113,84113,841 743 700
09 déc. 2019114,39115,49114,15114,75114,753 281 300
06 déc. 2019115,55115,89114,29114,49114,492 264 900
05 déc. 2019115,11115,54114,10114,79114,792 037 100
04 déc. 2019114,58115,25114,23114,79114,792 114 100
03 déc. 2019114,59114,97113,35114,42114,422 962 600
02 déc. 2019116,14116,37112,97114,28114,282 681 500
29 nov. 2019116,12117,04115,86116,24116,241 193 300
27 nov. 2019116,17116,35114,54116,32116,322 030 400
26 nov. 2019114,74116,95114,51116,22116,228 239 200
25 nov. 2019114,03115,10114,03114,74114,742 463 600
22 nov. 2019114,04114,39112,63113,92113,922 486 700
21 nov. 2019115,78116,20113,84114,08114,082 608 100
20 nov. 2019115,61116,76114,82115,35115,352 354 100
19 nov. 2019114,90116,24114,23116,04116,042 181 200
18 nov. 2019114,32115,00113,72114,50114,502 221 700
15 nov. 2019114,88115,00112,20113,91113,913 246 500
14 nov. 2019112,32114,29110,81114,10114,103 653 600
13 nov. 2019110,39111,75110,34111,33111,333 382 300
12 nov. 2019110,58111,32109,92110,65110,652 448 900
11 nov. 2019110,47111,26108,68110,25110,253 503 300
08 nov. 2019109,01110,66108,80110,61110,614 201 100
07 nov. 2019108,00111,46106,61109,65109,658 463 600
06 nov. 2019103,90105,04103,44104,91104,912 911 900
05 nov. 2019105,30105,82102,84104,00104,003 028 000
04 nov. 2019107,57107,59105,13105,29105,292 165 500
01 nov. 2019106,80107,03105,71106,85106,852 006 300
31 oct. 2019106,41107,44105,67106,14106,143 296 800
30 oct. 2019105,27106,53104,37106,30106,302 204 200
29 oct. 2019102,39106,86102,12105,35105,353 882 000
28 oct. 2019103,03103,38102,01102,46102,461 612 600
25 oct. 2019102,74103,43101,77102,51102,512 602 200
24 oct. 2019101,71103,58101,28103,45103,452 627 300
23 oct. 2019100,49101,56100,29101,10101,103 532 100
22 oct. 2019104,25104,66100,03100,79100,794 292 900
21 oct. 2019106,73106,83103,21104,44104,442 655 700
18 oct. 2019107,16107,23104,59105,67105,674 536 700
17 oct. 2019106,53107,11105,91106,19106,191 999 900
16 oct. 2019106,02106,71105,02106,55106,552 345 600
15 oct. 2019106,85107,10105,92106,89106,892 694 700
14 oct. 2019105,81106,66105,60106,02106,023 337 700
11 oct. 2019106,09106,76105,43105,68105,681 929 900
10 oct. 2019104,04105,56103,64105,14105,142 065 100
09 oct. 2019103,52105,09103,22104,70104,701 964 800
08 oct. 2019103,74104,50102,17103,11103,112 397 600
07 oct. 2019105,00105,31104,02104,59104,592 504 100
04 oct. 2019103,66105,86103,64105,70105,703 355 400
03 oct. 2019101,03103,23100,18103,05103,052 618 300
02 oct. 2019102,27102,3499,75100,96100,963 657 500
01 oct. 2019103,93104,58102,72103,15103,151 978 700
30 sept. 2019102,70103,81102,67103,59103,592 206 300
27 sept. 2019105,71105,79102,12102,61102,613 023 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages