Hot Features
프리미엄
Fiserv Inc (FI)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.31 | 2.02252463632 | 213.1 | 218.18 | 208.8857 | 2350071 | 213.79996481 | CS |
| 4 | 14.89 | 7.35236026071 | 202.52 | 218.18 | 197.89 | 2392691 | 207.35236748 | CS |
| 12 | 44.97 | 26.0786360473 | 172.44 | 218.18 | 167.66 | 2452969 | 191.37263229 | CS |
| 26 | 66.33 | 43.9038919778 | 151.08 | 218.18 | 146.25 | 2422772 | 172.44531814 | CS |
| 52 | 91.880001 | 73.193660266 | 125.529999 | 218.18 | 125.050003 | 2519814 | 158.06953007 | CS |
| 156 | 117.509998 | 117.627623271 | 99.900002 | 218.18 | 87.029999 | 3143442 | 120.20798906 | CS |
| 260 | 103.369999 | 90.643632141 | 114.040001 | 218.18 | 73.5 | 3654533 | 113.97906368 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 217.41 | -0.53 | -0.24 | 218.33 | 219.11 | 217.21 | 2832321 |
| 1732146000 | 217.94 | 2.82 | 1.31 | 217.22 | 218.18 | 215.06 | 2828188 |
| 1732059600 | 215.12 | 2.38 | 1.12 | 212.04 | 216.93 | 211.65 | 2610298 |
| 1731973200 | 212.74 | 1.82 | 0.86 | 211.01 | 213.28 | 210.57 | 1749080 |
| 1731714000 | 210.92 | 0.07 | 0.03 | 210.47 | 211.24 | 208.8857 | 2279330 |
| 1731627600 | 210.85 | -2.33 | -1.09 | 213.1 | 214.45 | 210.11 | 2283461 |
| 1731541200 | 213.18 | -0.88 | -0.41 | 213.97 | 215.5 | 213.13 | 2096623 |
| 1731454800 | 214.06 | -0.8 | -0.37 | 214.47 | 215.25 | 213.5 | 1805952 |
| 1731368400 | 214.86 | 4.16 | 1.97 | 212.56 | 215.45 | 212.56 | 2348480 |
| 1731109200 | 210.7 | 1.83 | 0.88 | 210.38 | 212.84 | 209.18 | 1761528 |
| 1731022800 | 208.87 | -2.33 | -1.10 | 211.89 | 211.89 | 207.795 | 2084706 |
| 1730936400 | 211.2 | 8.18 | 4.03 | 211.9 | 211.98 | 204.875 | 3663544 |
| 1730850000 | 203.02 | 2.2 | 1.10 | 200.29 | 203.32 | 198.35 | 2718197 |
| 1730763600 | 200.82 | -1.23 | -0.61 | 202.45 | 202.96 | 200.3 | 2026604 |
| 1730500800 | 202.05 | 4.15 | 2.10 | 198.08 | 202.88 | 197.94 | 4239679 |
| 1730414400 | 197.9 | -1.91 | -0.96 | 199.83 | 201.62 | 197.89 | 2260748 |
| 1730328000 | 199.81 | -1.1 | -0.55 | 201.22 | 202.37 | 199.035 | 2719142 |
| 1730241600 | 200.91 | -0.51 | -0.25 | 201.51 | 202.66 | 200.64 | 1915194 |
| 1730155200 | 201.42 | 1.9 | 0.95 | 200.44 | 201.715 | 200.01 | 1993229 |
| 1729896000 | 199.52 | -3.77 | -1.85 | 203.43 | 203.7 | 199.23 | 2437005 |
| 1729809600 | 203.29 | 0.93 | 0.46 | 202.52 | 204.5 | 202.01 | 2032829 |
| 1729723200 | 202.36 | 2.69 | 1.35 | 199.9 | 203 | 199.58 | 3577181 |
| 1729636800 | 199.67 | 2.5 | 1.27 | 190.85 | 199.87 | 188.94 | 4479196 |
| 1729550400 | 197.17 | -0.12 | -0.06 | 196.74 | 197.67 | 195.65 | 3009178 |
| 1729291200 | 197.29 | 1.55 | 0.79 | 197.12 | 198.315 | 195.53 | 3462403 |
| 1729204800 | 195.74 | -1.96 | -0.99 | 198.47 | 198.86 | 195.52 | 3687248 |
| 1729118400 | 197.7 | 3.68 | 1.90 | 193.96 | 197.89 | 193.02 | 2611636 |
| 1729032000 | 194.02 | 0.79 | 0.41 | 194.23 | 195.83 | 193.29 | 3223546 |
| 1728945600 | 193.23 | 2.88 | 1.51 | 191.22 | 193.39 | 190.6 | 2200806 |
| 1728686400 | 190.35 | 2.36 | 1.26 | 188.85 | 191.225 | 188.43 | 1970525 |
| 1728600000 | 187.99 | 0.25 | 0.13 | 187.67 | 188.52 | 187.1302 | 1853581 |
| 1728513600 | 187.74 | -0.2 | -0.11 | 188 | 188.42 | 187.15 | 2426211 |
| 1728427200 | 187.94 | 2.96 | 1.60 | 186.4 | 188.85 | 185.72 | 2393773 |
| 1728340800 | 184.98 | -0.44 | -0.24 | 185.42 | 186.26 | 183.94 | 2578765 |
| 1728081600 | 185.42 | 2.06 | 1.12 | 184.47 | 185.51 | 182.87 | 1859461 |
| 1727995200 | 183.36 | 0.91 | 0.50 | 182.31 | 183.56 | 181.87 | 1974124 |
| 1727908800 | 182.45 | 1.14 | 0.63 | 181.63 | 182.56 | 180.61 | 2293718 |
| 1727822400 | 181.31 | 1.66 | 0.92 | 180.24 | 181.88 | 178.995 | 2140303 |
| 1727736000 | 179.65 | 1.27 | 0.71 | 177.72 | 179.95 | 177.52 | 2140836 |
| 1727476800 | 178.38 | 0.98 | 0.55 | 177.4 | 179.385 | 176.91 | 2950169 |
| 1727390400 | 177.4 | 0.6 | 0.34 | 177.15 | 177.79 | 175.98 | 2578062 |
| 1727304000 | 176.8 | -0.55 | -0.31 | 177.51 | 178.41 | 174.21 | 2311442 |
| 1727217600 | 177.35 | -1.96 | -1.09 | 178.23 | 178.95 | 176.01 | 2329318 |
| 1727131200 | 179.31 | 1.7 | 0.96 | 179 | 179.53 | 177.65 | 1821918 |
| 1726872000 | 177.61 | -1.17 | -0.65 | 178.52 | 178.52 | 176.17 | 6021064 |
| 1726785600 | 178.78 | 3.55 | 2.03 | 176.88 | 178.89 | 175.71 | 3140395 |
| 1726699200 | 175.23 | -0.07 | -0.04 | 175.61 | 176.76 | 174.605 | 1775623 |
| 1726612800 | 175.3 | -0.05 | -0.03 | 175.47 | 176.335 | 174.43 | 1567715 |
| 1726526400 | 175.35 | 0.46 | 0.26 | 175.56 | 176.48 | 174.6 | 1584353 |
| 1726267200 | 174.89 | 1.26 | 0.73 | 174 | 175.48 | 173.83 | 1837788 |
| 1726180800 | 173.63 | 2.61 | 1.53 | 171.5 | 173.88 | 171.35 | 2127570 |
| 1726094400 | 171.02 | -1.38 | -0.80 | 171.48 | 171.6716 | 167.66 | 2274547 |
| 1726008000 | 172.4 | -0.04 | -0.02 | 172.85 | 173.45 | 170.81 | 1597478 |
| 1725921600 | 172.44 | 2.42 | 1.42 | 171.27 | 173.015 | 170.665 | 2245579 |
| 1725662400 | 170.02 | -2.49 | -1.44 | 172.51 | 173.51 | 169.86 | 2443584 |
| 1725576000 | 172.51 | -1.11 | -0.64 | 173.98 | 174.03 | 171.23 | 1893163 |
| 1725489600 | 173.62 | -0.29 | -0.17 | 173.8 | 174.585 | 172.7 | 2097872 |
| 1725403200 | 173.91 | -0.69 | -0.40 | 174.43 | 175.47 | 173.11 | 1972076 |
| 1725057600 | 174.6 | 1.65 | 0.95 | 173.31 | 174.81 | 172.79 | 2371671 |
| 1724971200 | 172.95 | 1.12 | 0.65 | 172.44 | 173.49 | 171.71 | 2047497 |
| 1724884800 | 171.83 | 1.66 | 0.98 | 170.4 | 172.6 | 169.88 | 1994116 |
| 1724798400 | 170.17 | 0.32 | 0.19 | 169.83 | 170.655 | 169 | 2005036 |
| 1724712000 | 169.85 | 0.04 | 0.02 | 170.05 | 171.12 | 169.57 | 1518940 |
| 1724452800 | 169.81 | 1.02 | 0.60 | 169.36 | 169.97 | 168.44 | 2428157 |
| 1724366400 | 168.79 | 0.46 | 0.27 | 168.38 | 169.21 | 168.06 | 1934070 |
