Fifth Third Bancorp (FFH.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 08:11AM CET. Mercato aperto.
Periodo di tempo:
20 mar 2022 - 20 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mar 2023 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | 848 |
| 17 mar 2023 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | 848 |
| 16 mar 2023 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 15 mar 2023 | 25,00 | 25,20 | 24,80 | 24,80 | 24,80 | 25 |
| 14 mar 2023 | 26,00 | 26,60 | 26,00 | 26,60 | 26,60 | 822 |
| 13 mar 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 10 mar 2023 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 09 mar 2023 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 08 mar 2023 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
| 07 mar 2023 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
| 06 mar 2023 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
| 03 mar 2023 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
| 02 mar 2023 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
| 01 mar 2023 | 34,20 | 34,80 | 34,20 | 34,80 | 34,80 | 2.950 |
| 28 feb 2023 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
| 27 feb 2023 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
| 24 feb 2023 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
| 23 feb 2023 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
| 22 feb 2023 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
| 21 feb 2023 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
| 20 feb 2023 | 34,40 | 34,40 | 34,00 | 34,00 | 34,00 | 211 |
| 17 feb 2023 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
| 16 feb 2023 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
| 15 feb 2023 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
| 14 feb 2023 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
| 13 feb 2023 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
| 10 feb 2023 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
| 09 feb 2023 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 08 feb 2023 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
| 07 feb 2023 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
| 06 feb 2023 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
| 03 feb 2023 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
| 02 feb 2023 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
| 01 feb 2023 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
| 31 gen 2023 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
| 30 gen 2023 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
| 27 gen 2023 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
| 26 gen 2023 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
| 25 gen 2023 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
| 24 gen 2023 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
| 23 gen 2023 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
| 20 gen 2023 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 19 gen 2023 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | 10 |
| 18 gen 2023 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | 1 |
| 17 gen 2023 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 16 gen 2023 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 13 gen 2023 | 32,00 | 32,40 | 32,00 | 32,40 | 32,40 | 300 |
| 12 gen 2023 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 11 gen 2023 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
| 10 gen 2023 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 09 gen 2023 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
| 06 gen 2023 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
| 05 gen 2023 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
| 04 gen 2023 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 03 gen 2023 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 02 gen 2023 | 30,60 | 31,00 | 30,60 | 31,00 | 31,00 | 300 |
| 30 dic 2022 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 29 dic 2022 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 28 dic 2022 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 27 dic 2022 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 23 dic 2022 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 22 dic 2022 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 21 dic 2022 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 20 dic 2022 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 19 dic 2022 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 16 dic 2022 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | 482 |
| 15 dic 2022 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 14 dic 2022 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 13 dic 2022 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
| 12 dic 2022 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 09 dic 2022 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 08 dic 2022 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 07 dic 2022 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 06 dic 2022 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | 10 |
| 05 dic 2022 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
| 02 dic 2022 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
| 01 dic 2022 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
| 30 nov 2022 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
| 29 nov 2022 | 34,20 | 34,40 | 34,20 | 34,40 | 34,40 | 29 |
| 28 nov 2022 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
| 25 nov 2022 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
| 24 nov 2022 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
| 23 nov 2022 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
| 22 nov 2022 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
| 21 nov 2022 | 34,40 | 34,60 | 34,40 | 34,40 | 34,40 | - |
| 18 nov 2022 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
| 17 nov 2022 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | 454 |
| 16 nov 2022 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
| 15 nov 2022 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
| 14 nov 2022 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
| 11 nov 2022 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
| 10 nov 2022 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
| 09 nov 2022 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
| 08 nov 2022 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
| 07 nov 2022 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 04 nov 2022 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
| 03 nov 2022 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
| 02 nov 2022 | 36,20 | 36,60 | 36,20 | 36,60 | 36,60 | 199 |
| 01 nov 2022 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
| 31 ott 2022 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
