Premium
Fiserv Inc Dl 01 (FIV)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -0.333333333333 | 45 | 48.85 | 43.6 | 4065 | 45.65872903 | DE |
| 4 | -1.35 | -2.92207792208 | 46.2 | 48.85 | 40.95 | 8827 | 42.83818118 | DE |
| 12 | -7.35 | -14.0804597701 | 52.2 | 55.4 | 40.95 | 7199 | 46.57245268 | DE |
| 26 | -14.65 | -24.6218487395 | 59.5 | 60.36 | 40.95 | 6563 | 49.34881149 | DE |
| 52 | -100.56999 | -69.1582979754 | 145.41999 | 146.62 | 40.95 | 8214 | 63.5370391 | DE |
| 156 | -67.8 | -60.1864181092 | 112.65 | 229.05 | 40.95 | 3589 | 83.87439269 | DE |
| 260 | -46.15 | -50.7142857143 | 91 | 229.05 | 40.95 | 2342 | 84.36559444 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783542300 | 44.45 | -1.75 | -3.79 | 46.3 | 46.3 | 44.35 | 3825 |
| 1783455900 | 46.2 | 0.9 | 1.99 | 46.9 | 48.85 | 46.1 | 8347 |
| 1783369500 | 45.3 | -0.3 | -0.66 | 45.7 | 46.25 | 44.6 | 1637 |
| 1783110300 | 45.6 | -0.35 | -0.76 | 46.3 | 46.3 | 45.05 | 3442 |
| 1783023900 | 45.95 | 1.35 | 3.03 | 45 | 46.5 | 44.4 | 3072 |
| 1782937500 | 44.6 | 2.15 | 5.06 | 42.7 | 45.5 | 42.5 | 7597 |
| 1782851100 | 42.45 | -0.2 | -0.47 | 42.85 | 43.25 | 41.4 | 4150 |
| 1782764700 | 42.65 | -0.55 | -1.27 | 43.5 | 44.3 | 42.549999 | 11076 |
| 1782505500 | 43.2 | 1.2 | 2.86 | 41.799999 | 43.3 | 41.549999 | 5827 |
| 1782419100 | 42 | -0.5 | -1.18 | 42.15 | 43 | 41.7 | 3313 |
| 1782332700 | 42.5 | 0.8 | 1.92 | 41.7 | 43.05 | 41.45 | 3334 |
| 1782246300 | 41.7 | 0.35 | 0.85 | 41.1 | 42.25 | 41 | 6940 |
| 1782159900 | 41.35 | -1.15 | -2.71 | 42.65 | 42.75 | 41.25 | 8978 |
| 1781900700 | 42.5 | 0.65 | 1.55 | 41.75 | 42.75 | 41.6 | 4266 |
| 1781814300 | 41.85 | -0.3 | -0.71 | 43 | 43.55 | 41.45 | 13356 |
| 1781727900 | 42.15 | -0.85 | -1.98 | 43.8 | 45.15 | 42.15 | 14600 |
| 1781641500 | 43 | 1.6 | 3.86 | 41.5 | 43.15 | 41.25 | 27536 |
| 1781555100 | 41.4 | -5.3 | -11.35 | 46.75 | 47.25 | 40.95 | 36923 |
| 1781295900 | 46.7 | 0.85 | 1.85 | 45.95 | 46.7 | 45.6 | 5108 |
| 1781209500 | 45.85 | -0.25 | -0.54 | 46.2 | 46.85 | 45.05 | 3205 |
| 1781123100 | 46.1 | -0.5 | -1.07 | 46.1 | 47 | 46 | 957 |
| 1781036700 | 46.6 | 0.75 | 1.64 | 45.9 | 47.1 | 45.25 | 4304 |
| 1780950300 | 45.85 | -1.6 | -3.37 | 46.8 | 47.5 | 45.6 | 2441 |
| 1780691100 | 47.45 | -1.2 | -2.47 | 48.1 | 48.1 | 46.3 | 5462 |
| 1780604700 | 48.65 | 0.95 | 1.99 | 46.9 | 48.95 | 46.9 | 3521 |
| 1780518300 | 47.7 | -0.85 | -1.75 | 48.45 | 48.8 | 45.8 | 5480 |
| 1780431900 | 48.55 | -2.05 | -4.05 | 50.6 | 50.7 | 48.5 | 8861 |
| 1780345500 | 50.6 | 2.1 | 4.33 | 48.6 | 50.6 | 48.35 | 11685 |
| 1780086300 | 48.5 | 0.5 | 1.04 | 48 | 49.15 | 47.7 | 5432 |
| 1779999900 | 48 | 0.1 | 0.21 | 47.75 | 49.15 | 47.35 | 4389 |
| 1779913500 | 47.9 | -0.1 | -0.21 | 47.75 | 49.1 | 47.35 | 3113 |
| 1779827100 | 48 | -3.4 | -6.61 | 49 | 50 | 47.85 | 6579 |
| 1779740700 | 51.4 | 2.4 | 4.90 | 49.45 | 51.4 | 49.25 | 3894 |
| 1779481500 | 49 | 1 | 2.08 | 48.4 | 49.45 | 47.9 | 3293 |
| 1779395100 | 48 | -0.7 | -1.44 | 48.3 | 48.65 | 47.4 | 8071 |
| 1779308700 | 48.7 | 0.4 | 0.83 | 48.45 | 48.85 | 47.7 | 3221 |
| 1779222300 | 48.3 | -0.75 | -1.53 | 48.55 | 49.6 | 48.3 | 2637 |
| 1779135900 | 49.05 | 1.55 | 3.26 | 47.45 | 49.25 | 47.15 | 7291 |
| 1778876700 | 47.5 | 1.5 | 3.26 | 45.9 | 47.65 | 45.3 | 6416 |
| 1778790300 | 46 | 1.2 | 2.68 | 44.9 | 47.15 | 44.8 | 4393 |
| 1778703900 | 44.8 | -2.25 | -4.78 | 47 | 47.35 | 44.55 | 11655 |
| 1778617500 | 47.05 | 0.8 | 1.73 | 46.25 | 47.25 | 46.05 | 2425 |
| 1778531100 | 46.25 | -0.9 | -1.91 | 47.2 | 47.55 | 45.95 | 20219 |
| 1778271900 | 47.15 | -1.45 | -2.98 | 48.4 | 49.55 | 46.45 | 7149 |
| 1778185500 | 48.6 | 0.7 | 1.46 | 48.05 | 49.05 | 47.3 | 15213 |
| 1778099100 | 47.9 | -1.2 | -2.44 | 49.05 | 49.4 | 47.35 | 11423 |
| 1778012700 | 49.1 | -4.9 | -9.07 | 54.4 | 54.8 | 48.25 | 19910 |
| 1777926300 | 54 | 0.5 | 0.93 | 53.7 | 54.6 | 52.9 | 2578 |
| 1777580700 | 53.5 | 0.3 | 0.56 | 53.2 | 53.5 | 52 | 2935 |
| 1777494300 | 53.2 | 0.4 | 0.76 | 52.8 | 53.2 | 52.5 | 6294 |
| 1777407900 | 52.8 | 0.6 | 1.15 | 52.2 | 53.1 | 51.7 | 6524 |
| 1777321500 | 52.2 | 0.3 | 0.58 | 51.6 | 52.4 | 51.2 | 1800 |
| 1777062300 | 51.9 | -0.5 | -0.95 | 52.6 | 53 | 51.4 | 3997 |
| 1776975900 | 52.4 | -1.6 | -2.96 | 53.8 | 54 | 51.8 | 4825 |
| 1776889500 | 54 | 0 | 0.00 | 54.1 | 54.6 | 53.3 | 5532 |
| 1776803100 | 54 | -0.5 | -0.92 | 54.8 | 55.4 | 53.9 | 3568 |
| 1776716700 | 54.5 | 0.1 | 0.18 | 54.1 | 55.2 | 53.5 | 5695 |
| 1776457500 | 54.4 | 1.4 | 2.64 | 53 | 54.5 | 53 | 8403 |
| 1776371100 | 53 | 1 | 1.92 | 52.2 | 53.3 | 51.9 | 6634 |
| 1776284700 | 52 | 1.6 | 3.17 | 50.1 | 52.4 | 50.1 | 20745 |
| 1776198300 | 50.4 | 0.4 | 0.80 | 50.2 | 50.5 | 49.55 | 13191 |
| 1776111900 | 50 | 2.4 | 5.04 | 47.9 | 50.2 | 47.35 | 2015 |
| 1775852700 | 47.6 | -0.2 | -0.42 | 48.15 | 48.4 | 47.25 | 2053 |
| 1775766300 | 47.8 | -0.85 | -1.75 | 48.6 | 48.65 | 47.2 | 2274 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
