Stockscreener 앱 받기
0.31%
Fiserv Inc 주식 (FI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $219.1 | $217.3 | $1.78 | 915,705.0 | +0.32% |
| 2024-11-20 | $218.2 | $215.1 | $3.12 | 2,431,619.0 | +1.31% |
| 2024-11-19 | $216.9 | $211.7 | $5.28 | 2,556,197.0 | +1.12% |
| 2024-11-18 | $213.3 | $210.6 | $2.71 | 1,691,420.0 | +0.86% |
| 2024-11-15 | $211.2 | $208.9 | $2.35 | 2,126,200.0 | +0.03% |
| 2024-11-14 | $214.4 | $210.1 | $4.34 | 2,175,896.0 | -1.09% |
| 2024-11-13 | $215.5 | $213.1 | $2.37 | 2,019,953.0 | -0.41% |
| 2024-11-12 | $215.2 | $213.5 | $1.75 | 1,674,475.0 | -0.37% |
| 2024-11-11 | $215.4 | $212.6 | $2.89 | 2,246,493.0 | +1.97% |
| 2024-11-08 | $212.8 | $209.2 | $3.66 | 1,687,942.0 | +0.88% |
| 2024-11-07 | $210.9 | $207.8 | $3.15 | 1,984,008.0 | -1.10% |
| 2024-11-06 | $212.0 | $204.9 | $7.10 | 3,560,100.0 | +4.03% |
| 2024-11-05 | $203.3 | $198.3 | $4.97 | 2,665,836.0 | +1.10% |
| 2024-11-04 | $203.0 | $200.3 | $2.66 | 1,989,417.0 | -0.61% |
| 2024-11-01 | $202.9 | $197.9 | $4.94 | 4,126,142.0 | +2.10% |
| 2024-10-31 | $201.6 | $197.9 | $3.73 | 2,098,718.0 | -0.96% |
| 2024-10-30 | $202.4 | $199.0 | $3.34 | 2,598,122.0 | -0.55% |
| 2024-10-29 | $202.7 | $200.6 | $2.02 | 1,822,913.0 | -0.25% |
| 2024-10-28 | $201.7 | $200.0 | $1.71 | 1,546,510.0 | +0.95% |
| 2024-10-25 | $203.7 | $199.2 | $4.47 | 2,303,374.0 | -1.85% |
| 2024-10-24 | $204.5 | $202.0 | $2.49 | 1,982,540.0 | +0.46% |
| 2024-10-23 | $203.0 | $199.6 | $3.42 | 3,507,104.0 | +1.35% |
| 2024-10-22 | $199.9 | $188.9 | $10.93 | 4,405,657.0 | +1.27% |
Fiserv Inc 주식 (FI) 연도별 가격 이력
이 심층 분석에서는 Fiserv Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fiserv Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fiserv Inc 주식 (FI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $219.1 | $197.9 | $21.17 | 33,851,403.0 | +10.48% |
| 2024-10 | $204.5 | $179.0 | $25.50 | 56,489,199.0 | +10.16% |
| 2024-09 | $179.9 | $167.7 | $12.29 | 42,266,417.0 | +2.89% |
| 2024-08 | $174.8 | $154.2 | $20.64 | 47,329,172.0 | +6.74% |
| 2024-07 | $164.5 | $146.5 | $18.08 | 54,241,149.0 | +9.75% |
| 2024-06 | $152.2 | $146.2 | $5.93 | 47,806,959.0 | -0.48% |
| 2024-05 | $155.8 | $146.7 | $9.04 | 48,109,197.0 | -1.91% |
| 2024-04 | $159.9 | $146.0 | $13.94 | 52,005,641.0 | -4.47% |
| 2024-03 | $160.0 | $148.2 | $11.80 | 50,220,408.0 | +7.07% |
| 2024-02 | $152.0 | $137.1 | $14.84 | 54,765,481.0 | +5.22% |
| 2024-01 | $144.8 | $131.9 | $12.87 | 46,381,622.0 | +0.00% |
0.01%
0.05%
자본화:
|
볼륨(24시간):