Italia markets open in 23 minutes

Fifth Third Bancorp (FFH.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
32,87-0,39 (-1,16%)
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 giu 202432,8732,8732,8732,8732,87-
06 giu 202433,0833,4033,0833,2633,26-
05 giu 202433,0133,3733,0133,3733,37113
04 giu 202433,4333,4333,4333,4333,43-
03 giu 202434,2234,2234,2234,2234,22-
31 mag 202433,8834,0333,8833,9733,97-
30 mag 202432,9932,9932,9932,9932,99-
29 mag 202433,3533,3833,3533,3833,38-
28 mag 202434,2434,2433,8133,8133,81-
27 mag 202434,0134,3334,0134,3334,33-
24 mag 202433,7634,1333,7634,1334,13-
23 mag 202434,4234,4233,9034,0134,011.000
22 mag 202434,6934,6934,6934,6934,69-
21 mag 202434,3934,9634,3934,9234,92-
20 mag 202435,1535,1535,1535,1535,15-
17 mag 202435,2035,3735,2035,3735,37-
16 mag 202435,4935,4935,4935,4935,49-
15 mag 202435,2135,7035,2135,6035,60-
14 mag 202435,0835,4935,0835,4935,49-
13 mag 202435,7135,7135,3935,3935,39-
10 mag 202435,6535,6535,6535,6535,65-
09 mag 202435,4335,4335,4335,4335,43-
08 mag 202435,0735,6035,0735,6035,60-
07 mag 202435,0035,0035,0035,0035,00-
06 mag 202434,6234,6234,6234,6234,62-
03 mag 202434,2634,2634,2634,2634,26-
02 mag 202434,3334,5034,3334,5034,50430
30 apr 202434,2234,4434,1334,1334,13-
29 apr 202434,1934,5434,1934,4034,40-
26 apr 202434,0834,0834,0834,0834,08-
25 apr 202434,3534,3534,3534,3534,35-
24 apr 202434,3434,6734,3434,6734,67-
23 apr 202433,9834,5733,9834,4734,47-
22 apr 202433,8033,8033,8033,8033,80-
19 apr 202431,7031,7031,7031,7031,70-
18 apr 202431,6832,4631,6832,1532,15-
17 apr 202431,8131,9131,8131,9131,91-
16 apr 202432,4532,4532,0332,1532,15-
15 apr 202432,2432,4932,2432,3832,38-
12 apr 202432,2632,2632,2632,2632,26-
11 apr 202431,9732,4331,9732,4332,43-
10 apr 202433,2133,5033,2133,5033,50-
09 apr 202432,9932,9932,9932,9932,99-
08 apr 202432,2232,2232,2232,2232,22-
05 apr 202432,2932,2932,2932,2932,29-
04 apr 202432,7432,7432,7432,7432,74-
03 apr 202433,0033,0033,0033,0033,00-
02 apr 202433,8833,8833,8833,8833,88-
28 mar 202433,8033,8033,8033,8033,80-
27 mar 202433,2033,2033,2033,2033,20-
27 mar 20240.35 Dividendo
26 mar 202433,4033,4033,4033,4033,05-
25 mar 202433,6033,6033,6033,6033,25-
22 mar 202434,0034,0033,6033,6033,25-
21 mar 202433,2034,0033,2033,8033,45-
20 mar 202432,4032,4032,4032,4032,06-
19 mar 202432,8032,8032,0032,4032,06-
18 mar 202432,2032,8032,2032,8032,46-
15 mar 202432,2032,2032,2032,2031,86-
14 mar 202433,0033,0033,0033,0032,65-
13 mar 202433,4033,4033,0033,0032,65-
12 mar 202433,6033,8033,6033,6033,25-
11 mar 202433,0033,0033,0033,0032,65-
08 mar 202433,2033,6033,2033,4033,05-
07 mar 202433,0033,2033,0033,2032,85-
06 mar 202433,4033,4032,6032,6032,26-
05 mar 202432,4033,6032,4033,4033,05-
04 mar 202431,6032,8031,6032,6032,26-
01 mar 202431,6031,6031,6031,6031,27-
29 feb 202430,8030,8030,8030,8030,48-
28 feb 202431,2031,2031,2031,2030,87-
27 feb 202430,6030,6030,6030,6030,28-
26 feb 202430,8030,8030,8030,8030,48-
23 feb 202430,8030,8030,8030,8030,48-
22 feb 202430,8030,8030,8030,8030,48-
21 feb 202431,2031,2031,2031,2030,87-
20 feb 202431,2031,2031,2031,2030,87-
19 feb 202431,4031,4031,4031,4031,07-
16 feb 202431,4031,4031,4031,4031,07-
15 feb 202431,2031,2031,2031,2030,87-
14 feb 202430,6030,6030,6030,6030,28-
13 feb 202431,6031,6031,6031,6031,27-
12 feb 202431,0031,0031,0031,0030,68-
09 feb 202430,8031,2030,8031,2030,87-
08 feb 202430,8031,0030,4030,4030,08-
07 feb 202431,0031,0030,8030,8030,48-
06 feb 202430,8030,8030,8030,8030,48-
05 feb 202431,2031,2031,2031,2030,87-
02 feb 202431,0031,2031,0031,2030,87-
01 feb 202431,6031,6031,6031,6031,27-
31 gen 202432,6032,6032,6032,6032,26-
30 gen 202432,6032,6032,6032,6032,26-
29 gen 202432,0032,0032,0032,0031,66-
26 gen 202432,0032,0032,0032,0031,66-
25 gen 202431,8031,8031,8031,8031,47-
24 gen 202431,4031,8031,4031,8031,47-
23 gen 202431,6031,6031,4031,4031,07-
22 gen 202431,2031,4031,2031,4031,07-
19 gen 202430,4030,4030,4030,4030,08-
18 gen 202430,8030,8030,2030,4030,08-
*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...