Italia Markets open in 1 hr 17 mins

Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
40,86-0,13 (-0,32%)
Alla chiusura: 04:00PM EDT
41,00 +0,14 (+0,34%)
Dopo ore: 07:35PM EDT
Periodo di tempo:
23 lug 2023 - 23 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 2024------
22 lug 202440,9941,0040,1640,8640,866.724.500
19 lug 202440,8541,2040,0140,9940,997.149.200
18 lug 202440,4641,4139,9940,2340,237.153.100
17 lug 202439,8041,0139,8041,0041,005.029.100
16 lug 202439,3040,2839,1340,2240,224.003.900
15 lug 202438,9639,5338,7639,1639,166.105.700
12 lug 202438,1938,6637,8638,4838,483.626.300
11 lug 202437,4338,4337,1838,2638,265.755.200
10 lug 202436,2536,8936,1336,8536,854.228.100
09 lug 202436,1336,5235,1736,2136,218.486.700
08 lug 202436,1836,5135,8936,2336,232.840.900
05 lug 202436,7336,8235,8936,0136,015.028.400
03 lug 202437,0937,3536,6936,7836,782.439.800
02 lug 202436,1837,0336,0836,9836,984.228.000
01 lug 202436,4936,8336,1736,2736,274.369.500
28 giu 202435,7936,7535,7736,4936,498.438.700
27 giu 202435,5836,0235,3535,8535,853.677.400
26 giu 202435,6736,0335,6235,9335,934.340.900
25 giu 202436,5436,7635,9035,9135,913.438.800
24 giu 202436,2036,9936,0336,6436,643.493.300
21 giu 202435,8536,1235,5036,0636,066.424.400
20 giu 202435,8536,1535,7535,9235,923.258.100
18 giu 202435,6235,9935,5335,9835,983.356.300
17 giu 202435,2135,6935,0035,6535,653.445.200
14 giu 202435,1335,5634,9735,2235,225.246.600
13 giu 202435,7435,8935,2635,6135,615.479.700
12 giu 202436,0536,7535,8436,0536,056.101.900
11 giu 202435,1335,6234,7835,2835,286.747.600
10 giu 202435,7536,0435,1435,6235,626.920.200
07 giu 202435,7136,2835,6536,1336,133.722.800
06 giu 202436,3636,6236,0936,1136,113.172.300
05 giu 202436,4636,5136,0936,3836,382.147.400
04 giu 202436,3437,0336,1536,1736,172.736.700
03 giu 202437,7937,7936,2736,8536,852.991.000
31 mag 202437,2237,5336,8537,4237,426.721.100
30 mag 202436,5636,8236,1336,7536,754.019.700
29 mag 202435,9836,2935,6536,2636,262.960.700
28 mag 202437,3937,5736,5936,6836,683.331.500
24 mag 202436,9937,2536,9337,2537,251.852.100
23 mag 202437,6637,6636,6036,8236,822.549.200
22 mag 202437,7938,0137,4637,5937,591.828.800
21 mag 202437,6838,1837,6838,0438,042.926.800
20 mag 202438,5038,6237,7137,7637,762.153.800
17 mag 202438,7738,7738,4238,5638,562.762.600
16 mag 202438,8639,0038,5138,6038,602.990.100
15 mag 202438,8539,1438,6838,9838,983.578.700
14 mag 202438,5238,7338,2138,4738,473.302.300
13 mag 202439,0039,1238,1538,2038,203.995.900
10 mag 202438,7839,0438,7138,7838,783.048.700
09 mag 202438,4538,7138,1838,6538,652.625.100
08 mag 202437,5738,5137,5738,4838,483.048.400
07 mag 202438,2438,2837,9338,0338,034.592.800
06 mag 202437,8838,0937,6538,0038,003.115.500
03 mag 202437,4037,7737,2837,5637,564.006.900
02 mag 202437,4737,5036,7136,8936,895.324.700
01 mag 202436,8337,6736,6337,1037,104.044.200
30 apr 202436,7336,9136,4336,4636,463.314.800
29 apr 202436,8337,1736,7837,0037,003.509.200
26 apr 202436,7837,1936,7036,9036,902.474.500
25 apr 202436,9637,2436,4036,8236,822.832.200
24 apr 202436,5837,2836,5337,2337,233.634.100
23 apr 202436,6437,1536,4437,0637,064.293.000
22 apr 202436,5536,8536,1136,5536,555.507.600
19 apr 202436,4236,7534,9736,2536,2513.812.100
18 apr 202434,1734,6633,9934,2234,226.035.700
17 apr 202434,5234,6833,9334,1034,105.484.600
16 apr 202434,2834,4333,8234,0934,096.124.900
15 apr 202435,0435,4534,3534,6234,625.686.900
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
26 mar 202436,4236,5036,0336,0336,035.049.400
25 mar 202436,3836,8436,1736,2536,253.602.200
22 mar 202437,1837,3536,2936,3736,374.398.400
21 mar 202436,7537,3636,7137,0137,015.541.000
20 mar 202435,3636,8135,2136,6136,615.453.800
19 mar 202435,3735,8135,2635,4335,434.609.200
18 mar 202435,1035,7734,9235,7735,773.911.800
15 mar 202435,1035,8135,0835,2435,2424.536.200
14 mar 202435,9036,2235,1435,4235,425.019.100
13 mar 202436,7036,9336,1436,2336,235.742.400
12 mar 202436,6737,0336,5336,6936,696.602.500
11 mar 202436,4536,9836,2136,7236,725.796.500
08 mar 202436,7536,9536,3636,3736,374.369.000
07 mar 202436,2536,6436,1736,3836,383.872.100
06 mar 202436,2936,3435,4636,0436,045.673.900
05 mar 202435,4436,6635,3936,3536,354.939.300
04 mar 202434,8035,8434,6135,4835,487.090.300
01 mar 202434,0834,4033,4834,3734,374.668.800
29 feb 202433,9234,5033,9234,3434,345.614.300
*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...