XNAS
Datos históricos de Fiserv, Inc.
Fiserv, Inc. · FISV
$45.67
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:25 UTC
- Variación en el periodo
- −28.99%
- Máximo
- US$70.41
- 8 de enero de 2026
- Mínimo
- US$43.87
- 2 de octubre de 2026
- Volumen medio diario
- 7.94 M
Del 11 de noviembre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 45.90 | 45.97 | 45.28 | 45.63 | −0.67% | 3.91 M |
| 8 oct 2026 | 44.89 | 46.03 | 44.74 | 45.94 | +1.39% | 9.46 M |
| 7 oct 2026 | 45.57 | 46.07 | 44.98 | 45.31 | −0.37% | 4.76 M |
| 6 oct 2026 | 46.28 | 46.28 | 45.43 | 45.48 | −1.43% | 4.3 M |
| 5 oct 2026 | 44.16 | 46.28 | 44.10 | 46.14 | +4.01% | 5.9 M |
| 2 oct 2026 | 45.27 | 45.34 | 43.87 | 44.36 | −2.25% | 6.42 M |
| 1 oct 2026 | 45.55 | 46.30 | 44.81 | 45.38 | +0.44% | 6.03 M |
| 30 sep 2026 | 45.25 | 45.85 | 44.92 | 45.18 | −0.40% | 6.58 M |
| 29 sep 2026 | 46.02 | 46.08 | 45.29 | 45.36 | −1.43% | 8.71 M |
| 28 sep 2026 | 46.01 | 46.62 | 44.82 | 46.02 | −0.99% | 9.3 M |
| 25 sep 2026 | 46.00 | 46.80 | 45.38 | 46.48 | +1.09% | 6.69 M |
| 24 sep 2026 | 46.06 | 46.60 | 45.23 | 45.98 | +0.07% | 8.16 M |
| 23 sep 2026 | 46.23 | 46.23 | 45.13 | 45.95 | −0.33% | 5.62 M |
| 22 sep 2026 | 47.12 | 47.25 | 45.77 | 46.10 | −0.80% | 7.68 M |
| 21 sep 2026 | 47.26 | 47.77 | 45.88 | 46.47 | −1.53% | 8.64 M |
| 18 sep 2026 | 49.37 | 49.38 | 47.14 | 47.19 | −4.28% | 11.65 M |
| 17 sep 2026 | 49.54 | 50.01 | 49.09 | 49.30 | −0.30% | 5.13 M |
| 16 sep 2026 | 50.09 | 50.48 | 48.98 | 49.45 | −1.14% | 3.76 M |
| 15 sep 2026 | 50.54 | 51.13 | 49.93 | 50.02 | −1.90% | 7.36 M |
| 14 sep 2026 | 51.88 | 52.90 | 50.77 | 50.99 | −1.14% | 7.56 M |
| 11 sep 2026 | 49.41 | 51.64 | 49.25 | 51.58 | +5.42% | 5.63 M |
| 10 sep 2026 | 48.69 | 49.78 | 48.37 | 48.93 | +0.58% | 5.78 M |
| 9 sep 2026 | 50.86 | 51.20 | 48.62 | 48.65 | −4.35% | 10.62 M |
| 8 sep 2026 | 52.56 | 52.62 | 50.43 | 50.86 | −4.04% | 16.67 M |
| 4 sep 2026 | 51.91 | 53.63 | 51.19 | 53.00 | +0.51% | 7.06 M |
| 3 sep 2026 | 52.44 | 53.20 | 51.58 | 52.73 | +1.44% | 4.73 M |
| 2 sep 2026 | 51.73 | 53.10 | 51.56 | 51.98 | +0.60% | 5.53 M |
| 1 sep 2026 | 52.42 | 52.93 | 51.55 | 51.67 | −3.08% | 5.75 M |
| 31 ago 2026 | 52.71 | 53.99 | 52.55 | 53.31 | +0.24% | 9 M |
| 28 ago 2026 | 52.78 | 53.78 | 52.30 | 53.18 | +1.14% | 4.08 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.