Italia markets close in 7 hours 43 minutes
FTSE MIB
33.909,96 +185,14 (+0,55%) Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
82,43 +0,53 (+0,65%) Bitcoin EUR
61.959,52 +116,25 (+0,19%)
Fifth Third Bancorp (0IM1.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 07:06PM BST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 apr 2024 | 0,00 | 0,00 | 0,00 | 36,76 | 36,76 | 60.000 |
| 19 apr 2024 | 36,39 | 36,67 | 35,39 | 36,22 | 36,22 | 6.803 |
| 18 apr 2024 | 34,09 | 34,62 | 34,06 | 34,24 | 34,24 | 108 |
| 17 apr 2024 | 34,49 | 34,66 | 33,94 | 34,28 | 34,28 | 23 |
| 16 apr 2024 | 34,35 | 34,38 | 33,82 | 34,06 | 34,06 | 552 |
| 15 apr 2024 | 35,19 | 35,31 | 34,53 | 34,53 | 34,53 | 544 |
| 12 apr 2024 | 34,61 | 34,64 | 34,29 | 34,43 | 34,43 | 1.240 |
| 11 apr 2024 | 34,74 | 34,91 | 33,99 | 34,86 | 34,86 | 2.945 |
| 10 apr 2024 | 35,59 | 35,59 | 34,65 | 34,88 | 34,88 | 2.250 |
| 09 apr 2024 | 36,27 | 36,38 | 36,02 | 36,19 | 36,19 | 280 |
| 08 apr 2024 | 35,60 | 36,31 | 35,48 | 36,31 | 36,31 | 720 |
| 05 apr 2024 | 35,06 | 35,50 | 34,99 | 35,25 | 35,25 | 2.872 |
| 04 apr 2024 | 36,22 | 36,44 | 35,71 | 35,71 | 35,71 | 6.492 |
| 03 apr 2024 | 36,27 | 36,27 | 35,89 | 35,90 | 35,90 | 801 |
| 02 apr 2024 | 36,39 | 36,39 | 36,10 | 36,15 | 36,15 | 1.154 |
| 28 mar 2024 | 37,06 | 37,36 | 36,77 | 37,32 | 37,32 | 1.779 |
| 27 mar 2024 | 35,97 | 36,14 | 35,83 | 36,08 | 36,08 | 3.060 |
| 27 mar 2024 | 0.35 Dividendo | |||||
| 26 mar 2024 | 36,33 | 36,38 | 36,07 | 36,32 | 35,97 | 2.489 |
| 25 mar 2024 | 36,63 | 36,82 | 36,22 | 36,22 | 35,87 | 5.916 |
| 22 mar 2024 | 37,02 | 37,28 | 36,33 | 36,43 | 36,08 | 1.890 |
| 21 mar 2024 | 36,87 | 37,35 | 36,74 | 36,95 | 36,59 | 4.821 |
| 20 mar 2024 | 35,28 | 36,45 | 35,25 | 36,45 | 36,10 | 2.325 |
| 19 mar 2024 | 35,67 | 35,81 | 35,26 | 35,45 | 35,11 | 819 |
| 18 mar 2024 | 35,17 | 35,58 | 34,95 | 35,58 | 35,24 | 5.414 |
| 15 mar 2024 | 35,61 | 35,72 | 35,53 | 35,55 | 35,21 | 1.038 |
| 14 mar 2024 | 35,90 | 36,13 | 35,26 | 35,27 | 34,93 | 3.011 |
| 13 mar 2024 | 36,71 | 36,90 | 36,28 | 36,28 | 35,93 | 2.341 |
| 12 mar 2024 | 36,71 | 36,96 | 36,55 | 36,79 | 36,44 | 1.775 |
| 11 mar 2024 | 36,38 | 36,96 | 36,28 | 36,90 | 36,54 | 1.820 |
| 08 mar 2024 | 36,70 | 36,92 | 36,52 | 36,63 | 36,28 | 491 |
| 07 mar 2024 | 36,49 | 36,57 | 36,19 | 36,37 | 36,02 | 820 |
| 06 mar 2024 | 35,96 | 36,06 | 35,46 | 35,85 | 35,50 | 9.784 |
| 05 mar 2024 | 35,86 | 36,65 | 35,54 | 36,59 | 36,24 | 4.678 |
| 04 mar 2024 | 35,04 | 35,79 | 34,94 | 35,54 | 35,20 | 4.015 |
| 01 mar 2024 | 34,00 | 34,23 | 33,49 | 34,13 | 33,80 | 8.794 |
| 29 feb 2024 | 33,78 | 34,40 | 33,78 | 34,02 | 33,69 | 305 |
| 28 feb 2024 | 33,79 | 34,08 | 33,64 | 33,88 | 33,55 | 240 |
| 27 feb 2024 | 33,41 | 33,92 | 33,41 | 33,74 | 33,41 | 575 |
| 26 feb 2024 | 33,39 | 33,66 | 33,12 | 33,12 | 32,80 | 562 |
| 23 feb 2024 | 33,30 | 33,78 | 33,30 | 33,78 | 33,45 | 723 |
| 22 feb 2024 | 33,58 | 33,85 | 33,53 | 33,72 | 33,40 | 2.135 |
| 21 feb 2024 | 33,69 | 33,69 | 33,44 | 33,56 | 33,23 | 597 |
| 20 feb 2024 | 33,53 | 33,93 | 33,53 | 33,82 | 33,50 | 748 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 33,90 | 33,93 | 33,38 | 33,85 | 33,52 | 257 |
| 15 feb 2024 | 33,71 | 34,15 | 33,61 | 33,83 | 33,50 | 1.108 |
| 14 feb 2024 | 33,25 | 33,39 | 33,05 | 33,39 | 33,07 | 1.143 |
| 13 feb 2024 | 33,30 | 33,30 | 32,69 | 32,76 | 32,45 | 4.143 |
| 12 feb 2024 | 33,73 | 34,38 | 33,73 | 34,38 | 34,05 | 1.155 |
| 09 feb 2024 | 33,35 | 33,68 | 33,16 | 33,68 | 33,36 | 618 |
| 08 feb 2024 | 33,11 | 33,24 | 33,10 | 33,20 | 32,88 | 2.337 |
| 07 feb 2024 | 33,40 | 33,55 | 32,56 | 32,94 | 32,62 | 2.558 |
| 06 feb 2024 | 33,20 | 33,53 | 33,18 | 33,33 | 33,01 | 554 |
| 05 feb 2024 | 33,35 | 33,48 | 33,00 | 33,33 | 33,01 | 2.002 |
| 02 feb 2024 | 33,51 | 33,93 | 33,12 | 33,93 | 33,61 | 2.977 |
| 01 feb 2024 | 34,32 | 34,40 | 32,80 | 33,30 | 32,98 | 681 |
| 31 gen 2024 | 34,37 | 35,07 | 34,37 | 34,92 | 34,59 | 290 |
| 30 gen 2024 | 35,72 | 35,72 | 35,39 | 35,52 | 35,18 | 299 |
| 29 gen 2024 | 34,77 | 35,00 | 34,74 | 34,95 | 34,61 | 248 |
| 26 gen 2024 | 35,03 | 35,08 | 34,85 | 34,85 | 34,51 | 2.031 |
| 25 gen 2024 | 35,09 | 35,09 | 34,35 | 34,50 | 34,17 | 444 |
| 24 gen 2024 | 34,54 | 34,92 | 34,31 | 34,80 | 34,46 | 237 |
| 23 gen 2024 | 34,66 | 34,82 | 34,19 | 34,20 | 33,87 | 134 |
| 22 gen 2024 | 34,47 | 34,70 | 34,34 | 34,34 | 34,01 | 480 |
| 19 gen 2024 | 33,89 | 34,27 | 33,33 | 33,60 | 33,28 | 1.682 |
| 18 gen 2024 | 33,87 | 33,87 | 32,94 | 33,03 | 32,71 | 1.819 |
| 17 gen 2024 | 33,25 | 34,05 | 33,03 | 33,59 | 33,27 | 123 |
| 16 gen 2024 | 33,79 | 33,85 | 33,55 | 33,68 | 33,36 | 8.162 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 34,92 | 35,06 | 34,11 | 34,38 | 34,05 | 2.562 |
| 11 gen 2024 | 35,33 | 35,33 | 34,39 | 34,76 | 34,42 | 1.638 |
| 10 gen 2024 | 35,19 | 35,19 | 34,93 | 35,13 | 34,79 | 310 |
| 09 gen 2024 | 35,04 | 35,31 | 35,04 | 35,31 | 34,97 | 490 |
| 08 gen 2024 | 35,07 | 35,22 | 34,96 | 35,22 | 34,88 | 2.583 |
| 05 gen 2024 | 34,42 | 35,48 | 34,42 | 35,37 | 35,03 | 28.021 |
| 04 gen 2024 | 34,27 | 34,58 | 34,25 | 34,57 | 34,24 | 1.871 |
| 03 gen 2024 | 33,97 | 34,27 | 33,81 | 34,18 | 33,85 | 944 |
| 02 gen 2024 | 34,24 | 34,96 | 34,24 | 34,96 | 34,62 | 3.767 |
| 29 dic 2023 | 34,70 | 34,91 | 34,56 | 34,57 | 34,24 | 117 |
| 28 dic 2023 | 34,63 | 34,80 | 34,60 | 34,78 | 34,44 | 693 |
| 28 dic 2023 | 0.35 Dividendo | |||||
| 27 dic 2023 | 35,02 | 35,02 | 34,94 | 34,96 | 34,28 | 891 |
| 22 dic 2023 | 34,49 | 34,73 | 34,46 | 34,58 | 33,90 | 715 |
| 21 dic 2023 | 34,57 | 34,69 | 34,21 | 34,22 | 33,55 | 545 |
| 20 dic 2023 | 35,11 | 35,29 | 34,81 | 34,81 | 34,13 | 751 |
| 19 dic 2023 | 35,25 | 35,52 | 35,04 | 35,06 | 34,37 | 271 |
| 18 dic 2023 | 35,25 | 35,28 | 34,97 | 35,01 | 34,33 | 784 |
| 15 dic 2023 | 34,96 | 35,15 | 34,59 | 34,87 | 34,19 | 191 |
| 14 dic 2023 | 32,35 | 35,01 | 32,35 | 34,69 | 34,01 | 184.468 |
| 13 dic 2023 | 30,52 | 30,67 | 30,48 | 30,55 | 29,95 | 725.684 |
| 12 dic 2023 | 30,76 | 30,92 | 30,65 | 30,65 | 30,05 | 922 |
| 11 dic 2023 | 31,05 | 31,16 | 30,91 | 31,06 | 30,45 | 541 |
| 08 dic 2023 | 30,94 | 31,49 | 30,75 | 31,29 | 30,68 | 648 |
| 07 dic 2023 | 30,39 | 30,88 | 30,39 | 30,87 | 30,27 | 425 |
| 06 dic 2023 | 30,78 | 31,11 | 30,62 | 30,63 | 30,03 | 567 |
| 05 dic 2023 | 30,53 | 30,59 | 30,12 | 30,30 | 29,70 | 1.070 |
| 04 dic 2023 | 30,57 | 30,81 | 30,19 | 30,45 | 29,85 | 2.393 |
| 01 dic 2023 | 28,99 | 30,57 | 28,99 | 30,57 | 29,97 | 1.568 |
| 30 nov 2023 | 28,60 | 29,06 | 28,37 | 29,06 | 28,49 | 1.486 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.