FISERV, INC.
Histórico
Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
---|---|---|---|---|---|---|
15-02-2019 | 85,78 | 1,70 | 86,11 | 84,60 | 1,43 | 2.899.622 |
14-02-2019 | 84,35 | -0,05 | 84,77 | 83,82 | -0,04 | 1.101.752 |
13-02-2019 | 84,39 | 0,01 | 84,86 | 83,93 | 0,01 | 1.671.950 |
12-02-2019 | 84,38 | -0,21 | 85,30 | 83,87 | -0,18 | 1.253.529 |
11-02-2019 | 84,56 | -1,33 | 86,27 | 84,28 | -1,14 | 1.581.034 |
08-02-2019 | 85,70 | 2,01 | 85,72 | 83,06 | 1,69 | 1.834.185 |
07-02-2019 | 84,01 | -0,71 | 84,33 | 83,00 | -0,60 | 2.015.458 |
06-02-2019 | 84,61 | -0,59 | 85,12 | 83,91 | -0,50 | 1.238.342 |
05-02-2019 | 85,11 | 1,21 | 85,20 | 83,60 | 1,02 | 2.612.389 |
04-02-2019 | 84,09 | 1,41 | 84,10 | 82,44 | 1,17 | 1.276.315 |
01-02-2019 | 82,92 | -0,01 | 83,65 | 82,30 | -0,01 | 2.048.515 |
31-01-2019 | 82,93 | -2,04 | 84,79 | 82,66 | -1,73 | 3.111.563 |
30-01-2019 | 84,66 | 1,23 | 84,88 | 83,80 | 1,03 | 2.131.671 |
29-01-2019 | 83,63 | -1,85 | 85,06 | 83,10 | -1,58 | 1.756.410 |
28-01-2019 | 85,21 | 0,16 | 85,64 | 83,82 | 0,14 | 2.564.334 |
25-01-2019 | 85,07 | 2,75 | 85,12 | 82,24 | 2,28 | 2.940.584 |
24-01-2019 | 82,79 | 2,73 | 82,88 | 80,60 | 2,20 | 3.458.066 |
23-01-2019 | 80,59 | 3,07 | 80,67 | 78,51 | 2,40 | 3.047.373 |
22-01-2019 | 78,19 | 0,48 | 78,31 | 77,01 | 0,37 | 3.540.727 |
18-01-2019 | 77,82 | 4,46 | 77,91 | 75,06 | 3,32 | 3.543.820 |
17-01-2019 | 74,50 | 2,66 | 75,56 | 72,07 | 1,93 | 5.208.664 |
16-01-2019 | 72,57 | -3,29 | 72,78 | 68,47 | -2,47 | 12.496.532 |
15-01-2019 | 75,04 | 1,57 | 75,35 | 73,93 | 1,16 | 484.399 |
14-01-2019 | 73,88 | -0,30 | 74,27 | 73,16 | -0,22 | 496.009 |
11-01-2019 | 74,10 | -0,38 | 74,14 | 73,53 | -0,28 | 526.465 |
10-01-2019 | 74,38 | 1,45 | 74,45 | 72,99 | 1,06 | 560.945 |
09-01-2019 | 73,32 | -0,31 | 73,81 | 73,01 | -0,23 | 734.108 |
08-01-2019 | 73,55 | 0,66 | 74,26 | 72,49 | 0,48 | 801.918 |
07-01-2019 | 73,07 | -0,20 | 74,35 | 72,68 | -0,15 | 888.116 |
04-01-2019 | 73,22 | 4,44 | 73,44 | 70,92 | 3,11 | 879.847 |
03-01-2019 | 70,11 | -2,91 | 71,94 | 69,97 | -2,10 | 1.157.954 |
02-01-2019 | 72,21 | -1,74 | 73,45 | 71,82 | -1,28 | 985.956 |
31-12-2018 | 73,49 | 0,73 | 73,62 | 72,66 | 0,53 | 749.010 |
28-12-2018 | 72,96 | -0,15 | 73,96 | 72,49 | -0,11 | 898.950 |
27-12-2018 | 73,07 | 1,61 | 73,08 | 70,26 | 1,16 | 875.992 |
26-12-2018 | 71,91 | 4,22 | 71,98 | 68,56 | 2,91 | 1.101.356 |
24-12-2018 | 69,00 | -2,71 | 71,01 | 68,92 | -1,92 | 738.249 |
21-12-2018 | 70,92 | -2,18 | 73,73 | 70,20 | -1,58 | 3.167.795 |
20-12-2018 | 72,50 | -0,47 | 73,33 | 71,59 | -0,34 | 1.169.417 |
19-12-2018 | 72,84 | -0,23 | 75,15 | 72,00 | -0,17 | 1.085.589 |