Fiserv Inc (F1IS34)

F1IS34
🏛️ 브라질 →
347.20
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-20 286.86 287.40 286.86 287.40 0.0M
2021-12-17 297.50 297.50 297.50 297.50 0.0M
2021-12-14 293.46 299.25 291.60 296.75 0.0M
2021-12-13 281.59 296.82 281.59 296.77 0.0M
2021-12-06 290.00 295.73 290.00 295.73 0.0M
2021-10-27 279.55 279.55 267.88 267.88 0.0M
2021-10-22 315.02 315.02 312.05 312.05 0.0M
2021-10-19 306.80 306.80 306.80 306.80 0.0M
2021-10-15 299.41 299.41 299.41 299.41 0.0M
2021-10-08 300.01 300.01 300.01 300.01 0.0M
2021-10-04 290.80 290.80 290.80 290.80 0.0M
2021-09-30 296.00 296.00 296.00 296.00 0.0M
2021-09-28 295.52 295.52 295.52 295.52 0.0M
2021-09-24 294.00 294.00 294.00 294.00 0.0M
2021-08-30 304.35 304.63 303.79 304.10 0.0M
2021-08-19 306.28 320.87 306.28 319.00 0.0M
2021-08-17 295.81 296.70 295.81 296.70 0.0M
2021-08-11 290.01 290.01 290.01 290.01 0.0M
2021-08-04 280.50 280.50 280.50 280.50 0.0M
2021-08-03 282.35 282.35 282.26 282.35 0.0M
2021-07-26 287.91 287.91 287.91 287.91 0.0M
2021-07-23 289.71 289.71 289.71 289.71 0.0M
2021-07-22 285.95 285.95 285.95 285.95 0.0M
2021-07-16 284.89 285.65 284.89 285.65 0.0M
2021-07-14 278.61 279.00 278.61 278.82 0.0M
2021-07-12 282.46 282.46 282.46 282.46 0.0M
2021-07-06 283.08 283.08 283.08 283.08 0.0M
2021-07-02 277.54 277.54 276.93 276.93 0.0M
2021-06-30 267.54 267.54 267.54 267.54 0.0M
2021-06-29 268.50 268.70 266.22 266.22 0.0M
2021-06-15 278.59 279.44 278.59 279.44 0.0M
2021-06-02 294.35 294.35 294.35 294.35 0.0M
2021-06-01 293.70 293.70 293.70 293.70 0.0M
2021-05-26 306.59 306.59 306.59 306.59 0.0M
2021-05-24 309.07 309.69 308.24 309.38 0.0M
2021-05-14 300.60 300.60 300.60 300.60 0.0M
2021-05-12 296.46 296.46 296.46 296.46 0.0M
2021-05-07 308.40 308.40 308.40 308.40 0.0M
2021-05-04 319.20 323.03 319.20 323.03 0.0M
2021-05-03 322.80 325.50 322.80 325.50 0.0M
2021-04-29 326.00 326.00 326.00 326.00 0.0M
2021-04-28 334.00 334.00 334.00 334.00 0.0M
2021-04-27 333.00 333.30 333.00 333.30 0.0M
2021-04-26 348.90 348.90 348.90 348.90 0.0M
2021-04-23 344.70 348.90 344.70 348.90 0.0M
2021-04-19 347.00 348.50 347.00 348.50 0.0M
2021-04-16 357.89 357.89 350.00 350.00 0.0M
2021-03-30 347.01 347.01 347.00 347.00 0.0M
2021-03-19 337.80 337.80 337.80 337.80 0.0M
2021-03-15 349.50 349.50 349.50 349.50 0.0M
2021-03-11 348.39 351.00 348.39 348.90 0.0M
2021-03-05 336.00 336.00 336.00 336.00 0.0M
2021-03-03 334.20 334.20 334.20 334.20 0.0M
2021-03-02 329.40 333.30 328.45 329.40 0.0M
2021-02-26 325.81 326.00 325.81 326.00 0.0M
2021-02-18 306.50 306.50 306.50 306.50 0.0M
2021-02-11 292.80 293.10 292.80 293.10 0.0M
2021-02-05 302.20 302.30 302.20 302.30 0.0M
2021-02-04 306.11 307.00 306.11 306.30 0.0M
2021-01-29 284.00 284.00 284.00 284.00 0.0M
2021-01-27 275.00 276.50 275.00 276.50 0.0M
2021-01-13 299.58 299.58 299.58 299.58 0.0M
2021-01-12 299.11 299.11 299.11 299.11 0.0M
2021-01-11 317.48 317.48 317.48 317.48 0.0M
2021-01-07 308.42 308.42 308.42 308.42 0.0M
2021-01-06 307.31 307.31 307.31 307.31 0.0M
2021-01-05 296.50 296.50 296.50 296.50 0.0M
2021-01-04 288.50 288.50 288.50 288.50 0.0M