Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FISV.US
67.94+0.26(+0.39%)(czas lokalny: 24.12.2025 13:00)Fiserv, Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 67.60 | 68.10 | 67.05 | 67.94 | 2 458 505 | 0 |
| 23.12.2025 | 68.39 | 68.77 | 67.60 | 67.69 | 189 524 | 0 |
| 22.12.2025 | 68.09 | 69.11 | 67.99 | 68.62 | 163 145 | 0 |
| 19.12.2025 | 68.28 | 68.64 | 67.48 | 67.90 | 177 308 | 0 |
| 18.12.2025 | 68.62 | 69.24 | 67.25 | 67.99 | 260 729 | 0 |
| 17.12.2025 | 67.61 | 69.36 | 67.61 | 68.25 | 366 160 | 0 |
| 16.12.2025 | 69.14 | 69.39 | 67.18 | 67.27 | 364 395 | 0 |
| 15.12.2025 | 69.05 | 69.42 | 68.00 | 68.96 | 369 270 | 0 |
| 12.12.2025 | 68.73 | 69.35 | 67.91 | 68.75 | 18 281 408 | 0 |
| 11.12.2025 | 66.76 | 68.50 | 66.57 | 68.27 | 332 834 | 0 |
| 10.12.2025 | 66.17 | 66.56 | 65.58 | 66.50 | 317 339 | 0 |
| 09.12.2025 | 66.25 | 66.78 | 65.67 | 66.22 | 250 771 | 0 |
| 08.12.2025 | 66.50 | 67.42 | 65.44 | 65.69 | 263 177 | 0 |
| 05.12.2025 | 66.10 | 67.46 | 66.06 | 66.28 | 7 184 000 | 0 |
| 04.12.2025 | 66.49 | 66.93 | 65.29 | 66.02 | 286 239 | 0 |
| 03.12.2025 | 64.61 | 67.70 | 64.47 | 66.70 | 767 490 | 0 |
| 02.12.2025 | 62.86 | 64.05 | 61.73 | 63.16 | 255 890 | 0 |
| 01.12.2025 | 61.24 | 63.80 | 60.46 | 62.53 | 462 629 | 0 |
| 28.11.2025 | 61.12 | 62.40 | 60.76 | 61.47 | 6 770 500 | 0 |
| 26.11.2025 | 60.84 | 61.58 | 60.60 | 60.80 | 7 880 200 | 0 |
| 25.11.2025 | 60.63 | 61.73 | 60.55 | 60.78 | 261 178 | 0 |
| 24.11.2025 | 60.69 | 61.16 | 59.85 | 60.44 | 161 058 | 0 |
| 21.11.2025 | 59.90 | 61.86 | 59.56 | 60.84 | 8 353 000 | 0 |
| 20.11.2025 | 61.62 | 62.00 | 59.81 | 59.83 | 182 340 | 0 |
| 19.11.2025 | 61.54 | 61.88 | 60.40 | 61.17 | 398 096 | 0 |
| 18.11.2025 | 62.16 | 62.64 | 61.13 | 61.41 | 1 038 993 | 0 |
| 17.11.2025 | 63.56 | 64.15 | 62.42 | 62.72 | 449 018 | 0 |
| 14.11.2025 | 64.00 | 64.15 | 63.02 | 63.42 | 5 581 500 | 0 |
| 13.11.2025 | 64.85 | 66.95 | 64.37 | 64.53 | 7 896 507 | 0 |
| 12.11.2025 | 64.20 | 64.86 | 63.09 | 64.33 | 553 818 | 0 |
| 11.11.2025 | 63.60 | 64.47 | 62.84 | 64.26 | 5 427 270 | 0 |
| 30.08.2024 | 173.31 | 174.81 | 172.79 | 174.60 | 2 373 597 | 0 |
| 29.08.2024 | 172.44 | 173.49 | 171.71 | 172.95 | 1 999 767 | 0 |
| 28.08.2024 | 170.40 | 172.60 | 169.88 | 171.83 | 1 994 274 | 0 |
| 27.08.2024 | 169.83 | 170.66 | 169.00 | 170.17 | 2 005 037 | 0 |
| 26.08.2024 | 170.05 | 171.12 | 169.57 | 169.85 | 1 518 941 | 0 |
| 23.08.2024 | 169.36 | 169.97 | 168.44 | 169.81 | 2 428 348 | 0 |
| 22.08.2024 | 168.38 | 169.21 | 168.06 | 168.79 | 1 934 070 | 0 |
| 21.08.2024 | 167.41 | 168.41 | 166.70 | 168.33 | 1 819 843 | 0 |
| 20.08.2024 | 169.75 | 169.77 | 167.03 | 168.04 | 1 789 864 | 0 |
| 19.08.2024 | 167.63 | 168.41 | 167.13 | 167.91 | 1 369 991 | 0 |
| 16.08.2024 | 165.47 | 167.43 | 165.05 | 167.32 | 3 799 303 | 0 |
| 15.08.2024 | 165.00 | 165.98 | 164.16 | 165.72 | 1 902 782 | 0 |
| 14.08.2024 | 162.25 | 164.35 | 162.02 | 164.03 | 1 447 598 | 0 |
| 13.08.2024 | 161.25 | 162.57 | 160.85 | 162.46 | 2 203 938 | 0 |
| 12.08.2024 | 162.00 | 162.92 | 160.49 | 161.10 | 2 529 895 | 0 |
| 09.08.2024 | 159.95 | 161.77 | 159.34 | 161.59 | 1 576 019 | 0 |
| 08.08.2024 | 156.89 | 160.44 | 156.41 | 160.15 | 1 787 075 | 0 |
| 07.08.2024 | 159.01 | 160.84 | 155.96 | 156.22 | 2 318 138 | 0 |
| 06.08.2024 | 155.49 | 159.39 | 154.63 | 157.34 | 2 760 928 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
