USD
Datos históricos de Fiserv, Inc.
Fiserv, Inc. · FI
$63.69
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:36 UTC
- Variación en el periodo
- −47.97%
- Máximo
- US$128.78
- 28 de octubre de 2025
- Mínimo
- US$60.95
- 7 de noviembre de 2025
- Volumen medio diario
- 15.67 M
Del 10 de octubre de 2025 al 10 de noviembre de 2025. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 10 nov 2025 | 63.91 | 64.18 | 62.67 | 63.80 | +0.16% | 8.43 M |
| 7 nov 2025 | 60.95 | 63.84 | 60.95 | 63.70 | +3.36% | 14.16 M |
| 6 nov 2025 | 63.80 | 64.00 | 61.33 | 61.63 | −3.70% | 17.57 M |
| 5 nov 2025 | 63.74 | 64.87 | 63.50 | 64.00 | −0.70% | 15.62 M |
| 4 nov 2025 | 64.64 | 66.22 | 63.71 | 64.45 | −1.06% | 16.56 M |
| 3 nov 2025 | 66.00 | 67.48 | 64.66 | 65.14 | −2.32% | 22.48 M |
| 31 oct 2025 | 65.64 | 68.00 | 65.13 | 66.69 | +2.30% | 30.16 M |
| 30 oct 2025 | 68.87 | 70.10 | 64.52 | 65.19 | −7.66% | 63.79 M |
| 29 oct 2025 | 71.36 | 76.65 | 66.58 | 70.60 | −44.04% | 103.45 M |
| 28 oct 2025 | 126.73 | 128.78 | 125.80 | 126.17 | −0.29% | 5.8 M |
| 27 oct 2025 | 126.36 | 126.80 | 124.94 | 126.54 | +1.09% | 3.81 M |
| 24 oct 2025 | 125.31 | 126.23 | 124.86 | 125.17 | +0.98% | 2.84 M |
| 23 oct 2025 | 125.29 | 125.64 | 123.50 | 123.96 | −1.03% | 2.45 M |
| 22 oct 2025 | 125.86 | 126.70 | 124.46 | 125.25 | −0.65% | 3.95 M |
| 21 oct 2025 | 123.87 | 126.72 | 123.80 | 126.07 | +1.55% | 3.09 M |
| 20 oct 2025 | 122.29 | 124.78 | 121.89 | 124.14 | +2.05% | 3.96 M |
| 17 oct 2025 | 118.00 | 121.82 | 117.86 | 121.65 | +3.09% | 4.32 M |
| 16 oct 2025 | 120.69 | 121.68 | 117.84 | 118.00 | −2.57% | 5.39 M |
| 15 oct 2025 | 124.48 | 125.17 | 120.79 | 121.11 | −2.43% | 4.93 M |
| 14 oct 2025 | 121.78 | 124.53 | 121.40 | 124.12 | +1.28% | 3.92 M |
| 13 oct 2025 | 122.62 | 123.56 | 121.93 | 122.55 | −0.07% | 3.52 M |
| 10 oct 2025 | 125.96 | 126.35 | 122.62 | 122.63 | — | 4.5 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.