Hot Features
프리미엄
Fiserv Inc (FI)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.74 | 2.32535321821 | 203.84 | 208.63 | 199.47 | 2708987 | 203.42835649 | CS |
| 4 | 7.06 | 3.5033743549 | 201.52 | 210.43 | 199.47 | 2311427 | 205.30053771 | CS |
| 12 | 5.15 | 2.53158334562 | 203.43 | 223.23 | 197.89 | 2688369 | 207.92349862 | CS |
| 26 | 51.52 | 32.8027505412 | 157.06 | 223.23 | 154.17 | 2586319 | 189.55049445 | CS |
| 52 | 70.58 | 51.1449275362 | 138 | 223.23 | 136.929993 | 2517189 | 170.6739961 | CS |
| 156 | 99.639998 | 91.4631872322 | 108.940002 | 223.23 | 87.029999 | 3084545 | 125.31780522 | CS |
| 260 | 87.980002 | 72.9519099992 | 120.599998 | 223.23 | 73.5 | 3661379 | 116.0751441 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 208.58 | 2.32 | 1.12 | 207.8 | 209.31 | 206.01 | 2579772 |
| 1737070800 | 206.26 | 2.01 | 0.98 | 204.72 | 207.28 | 204.3 | 2530650 |
| 1736984400 | 204.25 | -0.22 | -0.11 | 206.76 | 207.01 | 203.33 | 3319154 |
| 1736898000 | 204.47 | 2.94 | 1.46 | 204.05 | 205.405 | 203.15 | 2679363 |
| 1736811600 | 201.53 | 1.02 | 0.51 | 199.58 | 201.71 | 199.47 | 1915494 |
| 1736552400 | 200.51 | -4.72 | -2.30 | 203.8 | 204.15 | 199.58 | 3056202 |
| 1736379600 | 205.23 | 1.41 | 0.69 | 203.56 | 205.74 | 203.56 | 2479142 |
| 1736293200 | 203.82 | -1.81 | -0.88 | 206.58 | 207.33 | 203.46 | 2693444 |
| 1736206800 | 205.63 | -2.94 | -1.41 | 208.49 | 208.755 | 205.4 | 1805461 |
| 1735947600 | 208.57 | 2.59 | 1.26 | 208.01 | 208.75 | 205.585 | 1539195 |
| 1735861200 | 205.98 | 0.56 | 0.27 | 206.56 | 207.85 | 204.51 | 1997987 |
| 1735688400 | 205.42 | -0.85 | -0.41 | 206.77 | 207.2643 | 204.8 | 1417169 |
| 1735602000 | 206.27 | -1.68 | -0.81 | 206.17 | 207.41 | 204.15 | 1909611 |
| 1735342800 | 207.95 | -2.34 | -1.11 | 209.22 | 209.36 | 206.2 | 1400618 |
| 1735256400 | 210.29 | 0.84 | 0.40 | 208.38 | 210.43 | 208.38 | 1202696 |
| 1735077840 | 209.45 | 2.74 | 1.33 | 206.28 | 209.45 | 206.28 | 795811 |
| 1734997200 | 206.71 | 0.66 | 0.32 | 204.64 | 206.85 | 203.58 | 1580859 |
| 1734738000 | 206.05 | 3.79 | 1.87 | 201.605 | 206.68 | 201.605 | 6365542 |
| 1734651600 | 202.26 | 0.5 | 0.25 | 202.585 | 205.64 | 201.99 | 2910382 |
| 1734565200 | 201.76 | -2.39 | -1.17 | 204.79 | 208.28 | 201.61 | 3395228 |
| 1734478800 | 204.15 | 0.77 | 0.38 | 202.41 | 204.71 | 201.96 | 3528692 |
| 1734392400 | 203.38 | -1.28 | -0.63 | 205.16 | 206.25 | 202.93 | 3152273 |
| 1734133200 | 204.66 | -0.19 | -0.09 | 205.545 | 206.28 | 203.86 | 2477966 |
| 1734046800 | 204.85 | 0.89 | 0.44 | 204.35 | 205.22 | 203.18 | 2292714 |
| 1733960400 | 203.96 | 2.42 | 1.20 | 202.11 | 205.035 | 201.65 | 2697592 |
| 1733874000 | 201.54 | -1.35 | -0.67 | 201.645 | 203.146 | 200.52 | 3544588 |
| 1733787600 | 202.89 | -4.39 | -2.12 | 206.11 | 207.57 | 202.72 | 3937104 |
| 1733528400 | 207.28 | 3.28 | 1.61 | 205.1 | 207.56 | 204.6901 | 3595982 |
| 1733442000 | 204 | -11.85 | -5.49 | 203 | 208 | 200.71 | 7255103 |
| 1733355600 | 215.85 | 0.47 | 0.22 | 215.405 | 216.3822 | 213.24 | 3756567 |
| 1733269200 | 215.38 | -3.13 | -1.43 | 219.71 | 219.865 | 214.91 | 3933011 |
| 1733182800 | 218.51 | -2.45 | -1.11 | 222 | 222.19 | 217.7411 | 2497688 |
| 1732917840 | 220.96 | 0.37 | 0.17 | 220.93 | 222.35 | 220.7 | 1521762 |
| 1732750800 | 220.59 | -1.86 | -0.84 | 220.45 | 222.26 | 219.37 | 2188529 |
| 1732664400 | 222.45 | 0.69 | 0.31 | 221.37 | 223.23 | 221.01 | 1840741 |
| 1732578000 | 221.76 | 0.2 | 0.09 | 221.15 | 223.22 | 219.78 | 4326653 |
| 1732318800 | 221.56 | 4.15 | 1.91 | 219.03 | 222.05 | 218.29 | 2841463 |
| 1732232400 | 217.41 | -0.53 | -0.24 | 218.2 | 219.11 | 217.21 | 2799536 |
| 1732146000 | 217.94 | 2.82 | 1.31 | 216.73 | 218.18 | 215.06 | 2797154 |
| 1732059600 | 215.12 | 2.38 | 1.12 | 212.07 | 216.93 | 211.67 | 2569881 |
| 1731973200 | 212.74 | 1.82 | 0.86 | 211.01 | 213.28 | 210.61 | 1743878 |
| 1731714000 | 210.92 | 0.07 | 0.03 | 211 | 211.24 | 209.12 | 2131164 |
| 1731627600 | 210.85 | -2.33 | -1.09 | 213.64 | 214.45 | 210.11 | 2251514 |
| 1731541200 | 213.18 | -0.88 | -0.41 | 213.73 | 215.5 | 213.18 | 2062875 |
| 1731454800 | 214.06 | -0.8 | -0.37 | 214.47 | 215.25 | 213.5 | 1803855 |
| 1731368400 | 214.86 | 4.16 | 1.97 | 212.56 | 215.45 | 212.56 | 2346059 |
| 1731109200 | 210.7 | 1.83 | 0.88 | 210.985 | 212.84 | 209.18 | 1735628 |
| 1731022800 | 208.87 | -2.33 | -1.10 | 210.35 | 210.94 | 207.795 | 2084566 |
| 1730936400 | 211.2 | 8.18 | 4.03 | 210 | 211.98 | 204.875 | 3805158 |
| 1730850000 | 203.02 | 2.2 | 1.10 | 199.98 | 203.32 | 199.66 | 2662080 |
| 1730763600 | 200.82 | -1.23 | -0.61 | 202.45 | 202.87 | 200.3 | 2022784 |
| 1730500800 | 202.05 | 4.15 | 2.10 | 198.08 | 202.88 | 197.94 | 4237974 |
| 1730414400 | 197.9 | -1.91 | -0.96 | 200.55 | 201.62 | 197.89 | 2227415 |
| 1730328000 | 199.81 | -1.1 | -0.55 | 201.305 | 202.37 | 199.035 | 2687028 |
| 1730241600 | 200.91 | -0.51 | -0.25 | 202.05 | 202.66 | 200.64 | 1887215 |
| 1730155200 | 201.42 | 1.9 | 0.95 | 200.44 | 201.715 | 200.3 | 1957465 |
| 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 | 2010627 |
| 1729723200 | 202.36 | 2.69 | 1.35 | 200.255 | 203 | 199.58 | 3532223 |
| 1729636800 | 199.67 | 2.5 | 1.27 | 189.985 | 199.87 | 189.5621 | 4222268 |
| 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 |
