Italia markets open in 3 hours 24 minutes

Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
33,84+0,24 (+0,71%)
Alla chiusura: 04:00PM EDT
33,95 +0,11 (+0,33%)
Dopo ore: 07:24PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202233,5034,0232,8233,8433,844.771.000
30 giu 202233,5234,0132,5533,6033,605.312.900
29 giu 202234,6834,7634,0434,2134,213.219.200
29 giu 20220.3 Dividendo
28 giu 202235,5035,9934,8134,8434,543.515.700
27 giu 202235,4535,4834,6634,8734,575.084.800
24 giu 202233,6235,3033,6135,2234,925.409.300
23 giu 202234,3034,4333,0233,5133,224.241.300
22 giu 202234,1234,6733,7834,4634,164.922.400
21 giu 202234,8835,0434,1634,3734,074.126.900
17 giu 202233,6334,4133,4534,0033,719.221.700
16 giu 202233,9634,0633,0033,2532,966.182.600
15 giu 202234,9135,4034,1134,7334,436.986.700
14 giu 202234,7435,3034,1434,5834,285.553.700
13 giu 202234,7335,0234,1934,4434,146.436.400
10 giu 202236,3436,8835,5835,6835,374.238.400
09 giu 202238,8938,9437,5437,5637,243.314.300
08 giu 202239,1839,2438,6538,8838,552.829.500
07 giu 202239,1439,6038,8139,5639,223.927.500
06 giu 202239,3940,0739,0339,4539,113.475.300
03 giu 202238,9939,3338,8438,9238,583.746.800
02 giu 202238,9639,3438,4239,3238,982.771.500
01 giu 202239,6339,6338,1238,7438,413.594.800
31 mag 202238,5939,6838,4439,4339,095.320.700
27 mag 202238,6239,2138,4739,1138,773.118.700
26 mag 202237,7738,8137,6638,6138,285.313.300
25 mag 202236,5737,6736,4437,4437,124.552.600
24 mag 202236,7936,8735,8236,6136,294.677.200
23 mag 202236,5537,1836,1036,8136,494.424.600
20 mag 202235,9736,2234,7535,6435,334.521.300
19 mag 202235,6736,2335,3335,6535,345.594.000
18 mag 202236,8436,9835,7736,0535,745.689.600
17 mag 202236,5837,2636,5137,1836,864.715.300
16 mag 202235,9336,1835,3435,6935,385.365.900
13 mag 202236,0936,4035,6035,9735,665.414.800
12 mag 202235,6135,9734,9635,7835,476.472.600
11 mag 202236,4037,5435,7835,8635,557.171.100
10 mag 202237,1337,4035,6136,5836,276.269.500
09 mag 202237,1137,2436,3236,8036,486.376.600
06 mag 202237,9138,0136,7837,5137,196.481.300
05 mag 202239,0439,1137,2437,9837,656.292.900
04 mag 202238,2539,5737,9339,4939,157.213.500
03 mag 202237,9538,5237,7438,3137,985.813.500
02 mag 202237,8238,0336,9737,7437,427.723.300
29 apr 202238,9539,2537,4437,5337,215.642.500
28 apr 202238,8639,0238,1038,9638,626.919.500
27 apr 202237,7538,5037,6838,1937,867.068.400
26 apr 202238,2638,8637,7437,7537,425.977.500
25 apr 202238,2538,8837,5638,8038,478.095.700
22 apr 202239,6639,6638,3738,4338,108.275.900
21 apr 202241,2041,3839,3639,6339,296.927.300
20 apr 202240,9141,8740,6040,6740,328.147.400
19 apr 202239,0841,2939,0840,7940,449.287.400
18 apr 202238,9739,3938,7139,0738,738.621.700
14 apr 202239,5439,8438,8839,0138,675.266.700
13 apr 202239,3239,7639,0539,5139,175.103.800
12 apr 202240,5541,1339,4139,6339,295.726.000
11 apr 202240,5941,4840,1940,4940,143.801.800
08 apr 202240,5840,8840,2340,5540,204.278.500
07 apr 202240,8341,0539,6640,4440,096.715.800
06 apr 202241,0641,3440,6640,9840,637.166.500
05 apr 202241,3941,9341,1341,2340,874.755.000
04 apr 202241,5141,9040,5941,6741,316.372.600
01 apr 202243,6943,8241,5741,8041,448.393.700
31 mar 202244,1644,7542,9943,0442,677.651.900
30 mar 202245,9145,9644,0044,2843,905.780.300
30 mar 20220.3 Dividendo
29 mar 202246,8047,0245,7346,1445,455.829.000
28 mar 202246,3046,3544,8645,8045,116.335.600
25 mar 202246,0346,8945,8446,7646,065.510.100
24 mar 202246,0646,2245,4545,8545,165.306.100
23 mar 202246,9047,1145,4845,6844,995.929.500
22 mar 202247,0048,0346,8847,4146,705.956.700
21 mar 202246,9847,4246,0746,4745,774.767.700
18 mar 202246,7146,9045,2946,6945,9912.154.000
17 mar 202246,7246,8745,7546,7546,058.777.800
16 mar 202246,4147,6946,3347,5046,787.007.600
15 mar 202246,0246,4445,0645,7945,107.080.400
14 mar 202244,9646,5844,7545,8545,166.822.100
11 mar 202244,8745,6743,9644,0043,346.013.300
10 mar 202244,2145,1343,8444,4843,815.723.800
09 mar 202243,4645,4143,2744,7444,078.115.800
08 mar 202242,2643,3941,5541,9641,3310.090.600
07 mar 202244,2544,4941,9641,9841,358.053.700
04 mar 202245,2245,2943,8944,5543,886.965.000
03 mar 202246,1846,5645,6646,3045,604.820.400
02 mar 202245,2946,3944,9746,0745,388.510.700
01 mar 202247,3047,5344,1644,4643,797.883.800
28 feb 202247,5748,0546,9147,8447,127.889.200
25 feb 202246,2748,1846,0448,0947,377.910.900
24 feb 202245,2545,9544,0845,7645,079.082.900
23 feb 202248,6148,8246,9547,1746,468.189.700
22 feb 202247,9548,7547,7448,3347,606.662.100
18 feb 202248,1048,6847,8948,2347,506.053.200
17 feb 202249,0349,1547,9848,1947,464.378.400
16 feb 202248,9749,9748,7349,5148,763.690.300
15 feb 202248,7249,4848,7049,3848,643.765.100
14 feb 202248,8149,0947,7448,2347,506.695.700
11 feb 202248,5249,8248,2048,5447,815.815.300
10 feb 202249,3250,1348,9149,1248,385.784.200
*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...