Italia markets closed

Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
34,53-0,33 (-0,95%)
Alla chiusura: 04:00PM EDT
34,28 -0,25 (-0,72%)
Dopo ore: 07:15PM EDT
Periodo di tempo:
13 apr 2023 - 13 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 apr 202434,4534,6934,2334,5334,533.340.000
11 apr 202434,8935,0533,9334,8634,865.190.100
10 apr 202435,6835,6834,6034,7934,795.251.100
09 apr 202436,2936,4635,9736,3936,392.842.700
08 apr 202435,5536,4435,4936,1736,173.783.900
05 apr 202435,2235,5534,9935,3035,302.888.300
04 apr 202436,1736,4735,2035,2835,284.039.700
03 apr 202435,9936,3235,6535,8435,843.226.600
02 apr 202436,4136,4235,9035,9835,983.491.900
01 apr 202436,9737,0336,4836,7036,703.809.400
28 mar 202436,7437,4136,6437,2137,215.183.900
27 mar 202436,0036,7635,8036,7436,744.595.400
27 mar 20240.35 Dividendo
26 mar 202436,4236,5036,0336,0335,685.049.400
25 mar 202436,3836,8436,1736,2535,903.602.200
22 mar 202437,1837,3536,2936,3736,024.398.400
21 mar 202436,7537,3636,7137,0136,655.541.000
20 mar 202435,3636,8135,2136,6136,255.453.800
19 mar 202435,3735,8135,2635,4335,094.609.200
18 mar 202435,1035,7734,9235,7735,423.911.800
15 mar 202435,1035,8135,0835,2434,9024.536.200
14 mar 202435,9036,2235,1435,4235,085.019.100
13 mar 202436,7036,9336,1436,2335,885.742.400
12 mar 202436,6737,0336,5336,6936,336.602.500
11 mar 202436,4536,9836,2136,7236,365.796.500
08 mar 202436,7536,9536,3636,3736,024.369.000
07 mar 202436,2536,6436,1736,3836,033.872.100
06 mar 202436,2936,3435,4636,0435,695.673.900
05 mar 202435,4436,6635,3936,3536,004.939.300
04 mar 202434,8035,8434,6135,4835,147.090.300
01 mar 202434,0834,4033,4834,3734,044.668.800
29 feb 202433,9234,5033,9234,3434,015.614.300
28 feb 202433,7534,1533,5633,5833,253.445.000
27 feb 202433,3233,9833,3233,9733,643.680.900
26 feb 202433,4133,7833,0333,2732,953.203.300
23 feb 202433,4733,8033,2333,5233,193.223.500
22 feb 202433,5433,9633,1933,4033,086.993.500
21 feb 202433,6933,7633,1833,4933,164.300.600
20 feb 202433,6434,0033,4533,8033,473.340.700
16 feb 202433,5034,1433,3633,9333,603.847.000
15 feb 202433,6134,2733,5333,9033,574.477.200
14 feb 202433,2433,5933,0433,5133,187.381.900
13 feb 202433,3133,4632,2932,8232,507.362.600
12 feb 202433,7034,5833,6834,1133,784.582.300
09 feb 202433,4333,7433,0233,6533,324.090.900
08 feb 202433,2233,5932,9133,3933,073.268.000
07 feb 202433,6233,6232,5433,3633,045.601.300
06 feb 202433,3733,6333,1933,4733,145.680.400
05 feb 202433,3733,5633,0033,3132,994.925.200
02 feb 202433,3534,0733,0533,8533,526.420.400
01 feb 202434,3034,4432,7833,7833,456.436.600
31 gen 202434,3735,1834,1534,2433,917.499.100
30 gen 202435,7235,7335,3535,3735,034.960.100
29 gen 202434,7235,5734,6935,5335,184.684.400
26 gen 202435,0235,2434,8134,8634,524.424.200
25 gen 202435,0635,1734,3134,9034,564.770.800
24 gen 202434,6234,9534,2234,7034,365.182.700
23 gen 202434,7434,8434,0934,1033,775.993.500
22 gen 202434,2034,8234,1734,5634,227.660.100
19 gen 202434,2334,3133,2634,2133,888.769.500
18 gen 202433,9233,9232,8433,2432,929.704.200
17 gen 202433,2534,1133,0433,7933,467.262.600
16 gen 202433,8333,9533,4433,6133,287.426.100
12 gen 202434,7535,1034,0934,3634,035.553.900
11 gen 202435,4635,5834,3134,8534,516.155.900
10 gen 202435,2635,4034,9235,3635,023.747.900
09 gen 202435,0435,4734,9535,3134,974.248.200
08 gen 202435,2135,6934,9035,6435,294.698.900
05 gen 202434,3035,5934,2035,4035,066.755.100
04 gen 202433,9934,6633,9034,4234,096.156.800
03 gen 202434,3134,4733,8133,9833,655.225.200
02 gen 202434,3035,1034,1334,7834,444.284.400
29 dic 202334,7534,9734,4234,4934,154.063.100
28 dic 202334,6734,8634,6034,8034,463.929.000
28 dic 20230.35 Dividendo
27 dic 202334,8535,1734,6235,0734,383.142.000
26 dic 202334,5735,0534,3334,9634,272.683.000
22 dic 202334,6235,0234,3434,4733,793.450.600
21 dic 202334,2834,7134,1034,4033,734.789.800
20 dic 202335,3335,3333,9934,0133,347.053.100
19 dic 202335,2435,6034,9535,1234,437.580.600
18 dic 202335,2635,3634,7235,0534,367.848.700
15 dic 202335,0735,3534,4435,0334,3417.104.200
14 dic 202333,2435,1533,2035,1434,4513.105.600
13 dic 202330,5532,4230,4732,3531,726.495.500
12 dic 202330,8831,0130,5030,5329,935.637.000
11 dic 202331,1031,2730,8430,8930,285.505.900
08 dic 202330,9931,5130,7231,2530,645.397.300
07 dic 202330,4030,8830,2030,8130,214.949.100
06 dic 202330,4931,1530,1930,2629,675.015.800
05 dic 202330,5330,5930,0230,1129,525.290.400
04 dic 202330,3030,8330,1030,6630,066.002.800
01 dic 202328,9530,6528,7730,5829,988.986.500
30 nov 202328,5229,1628,2928,9528,387.949.000
29 nov 202327,6828,5627,6528,4127,855.331.300
28 nov 202327,1527,4726,8927,4326,893.930.200
27 nov 202327,0927,1926,9227,1926,662.735.700
24 nov 202327,2727,4227,0527,2526,721.000.800
22 nov 202327,4927,5527,0427,1926,662.256.600
21 nov 202327,3827,6427,2627,3626,823.425.400
*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...