Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FISV.US
114.23+2.00(+1.78%)(czas lokalny: 06.06.2023 16:00)Fiserv, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
06.06.2023 | 112.54 | 116.07 | 112.47 | 114.23 | 31 736 858 | 0 |
05.06.2023 | 113.90 | 114.29 | 111.77 | 112.23 | 5 873 121 | 0 |
02.06.2023 | 113.41 | 114.35 | 112.85 | 113.90 | 4 527 026 | 0 |
01.06.2023 | 112.10 | 113.23 | 111.60 | 112.75 | 4 084 447 | 0 |
31.05.2023 | 112.21 | 112.96 | 110.31 | 112.19 | 16 398 412 | 0 |
30.05.2023 | 113.77 | 113.83 | 111.38 | 112.96 | 4 087 484 | 0 |
26.05.2023 | 112.68 | 113.77 | 113.77 | 113.77 | 4 027 345 | 0 |
25.05.2023 | 115.38 | 116.05 | 112.49 | 112.81 | 5 620 385 | 0 |
24.05.2023 | 117.75 | 117.88 | 115.92 | 116.47 | 2 623 968 | 0 |
23.05.2023 | 118.76 | 119.84 | 117.75 | 118.27 | 2 173 406 | 0 |
22.05.2023 | 119.98 | 120.26 | 119.33 | 119.54 | 2 042 025 | 0 |
19.05.2023 | 120.49 | 120.83 | 119.29 | 119.54 | 3 224 554 | 0 |
18.05.2023 | 119.46 | 120.19 | 118.83 | 120.16 | 3 211 990 | 0 |
17.05.2023 | 118.80 | 120.32 | 118.75 | 119.69 | 2 599 084 | 0 |
16.05.2023 | 119.78 | 119.91 | 118.58 | 118.68 | 1 752 867 | 0 |
15.05.2023 | 119.45 | 119.85 | 119.03 | 119.72 | 1 805 017 | 0 |
12.05.2023 | 119.75 | 120.33 | 118.72 | 119.45 | 1 711 650 | 0 |
11.05.2023 | 118.22 | 119.76 | 117.45 | 119.35 | 1 856 896 | 0 |
10.05.2023 | 120.07 | 120.41 | 117.39 | 118.35 | 2 434 299 | 0 |
09.05.2023 | 118.99 | 119.64 | 118.03 | 119.39 | 2 393 496 | 0 |
08.05.2023 | 119.64 | 120.16 | 118.82 | 119.50 | 2 189 268 | 0 |
05.05.2023 | 118.59 | 120.62 | 118.22 | 120.30 | 2 163 266 | 0 |
04.05.2023 | 119.20 | 119.64 | 116.95 | 117.78 | 2 523 049 | 0 |
03.05.2023 | 119.70 | 121.17 | 118.96 | 119.34 | 1 729 167 | 0 |
02.05.2023 | 121.44 | 121.72 | 118.41 | 119.26 | 2 543 664 | 0 |
01.05.2023 | 121.66 | 122.36 | 121.31 | 121.44 | 2 012 508 | 0 |
28.04.2023 | 119.49 | 122.17 | 119.16 | 122.12 | 2 767 956 | 0 |
27.04.2023 | 119.48 | 120.04 | 118.59 | 119.60 | 3 018 712 | 0 |
26.04.2023 | 119.42 | 120.93 | 117.75 | 118.38 | 3 457 506 | 0 |
25.04.2023 | 118.22 | 122.39 | 118.07 | 120.09 | 7 399 173 | 0 |
24.04.2023 | 116.93 | 118.23 | 116.83 | 117.30 | 3 926 936 | 0 |
21.04.2023 | 116.50 | 117.12 | 116.18 | 116.96 | 2 081 277 | 0 |
20.04.2023 | 116.90 | 117.41 | 116.48 | 116.81 | 3 019 783 | 0 |
19.04.2023 | 116.31 | 117.55 | 116.22 | 117.08 | 2 276 297 | 0 |
18.04.2023 | 117.60 | 117.75 | 116.47 | 117.11 | 2 561 075 | 0 |
17.04.2023 | 115.59 | 117.20 | 115.38 | 117.11 | 2 541 559 | 0 |
14.04.2023 | 115.85 | 116.53 | 114.39 | 115.59 | 2 327 049 | 0 |
13.04.2023 | 114.73 | 115.97 | 114.30 | 115.72 | 2 647 456 | 0 |
12.04.2023 | 115.62 | 116.03 | 113.70 | 114.49 | 4 208 526 | 0 |
11.04.2023 | 114.32 | 115.28 | 113.86 | 114.83 | 3 166 355 | 0 |
10.04.2023 | 112.55 | 113.75 | 112.35 | 113.71 | 1 749 104 | 0 |
06.04.2023 | 112.34 | 113.01 | 113.01 | 113.01 | 2 456 884 | 0 |
05.04.2023 | 111.29 | 112.45 | 111.10 | 112.34 | 2 376 605 | 0 |
04.04.2023 | 112.95 | 113.35 | 111.08 | 111.59 | 2 364 743 | 0 |
03.04.2023 | 112.57 | 113.10 | 111.91 | 112.83 | 3 303 334 | 0 |
31.03.2023 | 113.79 | 113.90 | 112.60 | 113.03 | 3 874 126 | 0 |
30.03.2023 | 112.66 | 113.69 | 112.00 | 113.00 | 2 222 337 | 0 |
29.03.2023 | 112.21 | 112.50 | 111.22 | 111.84 | 2 936 173 | 0 |
28.03.2023 | 111.36 | 111.62 | 110.68 | 111.28 | 2 762 418 | 0 |
27.03.2023 | 113.52 | 114.08 | 111.65 | 111.77 | 3 054 355 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus