Italia Markets open in 7 hrs 59 mins

Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
25,48+0,14 (+0,55%)
Alla chiusura: 04:00PM EDT
25,40 -0,08 (-0,31%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
26 mar 2022 - 26 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mar 202324,9425,6424,7125,4825,4811.000.000
23 mar 202326,3526,4625,1025,3425,3410.006.700
22 mar 202327,3627,4325,8425,9025,9010.570.600
21 mar 202327,3627,6126,3827,3927,3916.433.000
20 mar 202325,6927,2325,6026,2126,2122.426.200
17 mar 202325,8225,9424,6624,9524,9529.958.900
16 mar 202325,2326,8823,8326,4626,4637.607.400
15 mar 202324,9825,5724,3225,4125,4137.870.100
14 mar 202329,1529,6024,9326,3826,3841.568.400
13 mar 202326,7127,8222,1126,2526,2548.287.400
10 mar 202330,7331,5329,5030,3730,3716.479.400
09 mar 202333,3633,3931,6231,6931,696.313.800
08 mar 202334,3434,4933,5633,6933,696.381.500
07 mar 202336,3436,3434,1934,2934,295.971.500
06 mar 202336,3436,6736,1636,1636,164.273.000
03 mar 202335,8336,2835,6436,2336,234.431.900
02 mar 202335,9535,9635,1335,6235,624.992.500
01 mar 202336,2036,4435,9436,1936,193.807.600
28 feb 202336,3936,6336,1936,3036,305.627.400
27 feb 202336,7236,7835,9736,0736,074.663.100
24 feb 202335,6736,3535,5136,3136,313.728.300
23 feb 202336,1536,4035,6136,0536,054.656.900
22 feb 202336,1736,2035,6835,9335,933.799.600
21 feb 202336,5336,6435,8436,0636,064.290.800
17 feb 202336,5837,0536,4236,9536,953.003.300
16 feb 202336,6736,9936,3536,6636,663.508.900
15 feb 202336,8737,4036,7237,1037,102.656.800
14 feb 202337,4237,4836,8537,1937,193.047.100
13 feb 202337,0037,5136,9137,4537,452.689.100
10 feb 202337,0937,2736,8837,1737,173.994.500
09 feb 202337,8237,9737,1637,2637,263.458.200
08 feb 202337,3837,7437,1937,6837,684.917.000
07 feb 202337,2437,9136,9837,8037,805.427.500
06 feb 202337,3537,4937,0137,2437,243.962.400
03 feb 202337,4238,0337,4237,6437,644.966.600
02 feb 202337,0638,0636,8537,8537,856.805.900
01 feb 202335,8037,0535,7336,7836,785.609.300
31 gen 202335,8836,3235,6636,2936,2911.324.700
30 gen 202335,7936,1635,7435,8035,803.918.700
27 gen 202335,9836,3135,8636,1036,103.644.200
26 gen 202336,0036,2735,6536,0236,025.715.200
25 gen 202334,9435,8334,8635,7635,765.329.500
24 gen 202335,5035,7335,1535,1535,156.585.800
23 gen 202334,7535,6534,6835,5135,515.919.600
20 gen 202333,6334,6933,6334,6134,616.921.500
19 gen 202332,3633,9631,8433,6433,6410.245.300
18 gen 202333,7833,8032,6932,7232,728.835.100
17 gen 202334,6234,6534,0234,1134,114.747.800
13 gen 202334,3334,7233,6034,6434,644.618.800
12 gen 202334,4635,0934,3334,9034,904.210.200
11 gen 202334,7434,7434,3034,3234,325.001.400
10 gen 202334,2834,4633,8934,4634,462.802.900
09 gen 202334,6334,7234,1534,2234,223.607.400
06 gen 202333,4434,5933,2334,4734,477.190.500
05 gen 202333,3433,4332,8333,1333,135.021.300
04 gen 202333,0433,6032,9233,4633,465.727.800
03 gen 202333,1933,4132,5032,6432,645.347.800
30 dic 202232,6632,9932,5332,8132,814.620.700
29 dic 202232,6732,9232,4032,8132,813.012.300
28 dic 202232,9433,0232,5332,7232,724.185.600
27 dic 202232,4632,8232,2432,8032,803.656.800
23 dic 202232,3332,5132,1032,4132,413.294.400
22 dic 202231,6632,1431,3532,1332,133.871.500
21 dic 202232,0532,3031,9431,9931,993.454.100
20 dic 202231,7131,9731,5931,6931,693.743.700
19 dic 202231,6032,0831,2831,6531,654.009.900
16 dic 202231,5632,0031,2731,6031,607.307.700
15 dic 202231,7932,1731,4231,9331,936.405.200
14 dic 202233,0333,1632,0132,2932,295.738.600
13 dic 202233,9634,1732,7932,9432,948.321.500
12 dic 202232,8833,3932,4433,2733,276.366.900
09 dic 202233,0333,1432,6232,8932,894.616.800
08 dic 202233,1233,2332,5632,8232,824.510.800
07 dic 202232,3833,3632,1532,9732,976.659.000
06 dic 202232,8933,1232,1432,2432,246.216.400
05 dic 202235,0335,0332,7432,9532,955.829.500
02 dic 202235,2135,5635,0835,2535,254.718.600
01 dic 202236,3636,5235,2335,7735,774.550.900
30 nov 202235,7736,4534,8836,3636,365.602.200
29 nov 202235,6836,1335,4736,0036,002.764.700
28 nov 202236,1536,2335,5135,5935,593.193.300
25 nov 202236,5436,6736,3836,4836,481.016.400
23 nov 202236,1036,4135,9936,3336,332.837.600
22 nov 202236,0736,3635,9836,3336,333.016.900
21 nov 202235,5435,9235,5135,8135,812.095.700
18 nov 202235,9936,0835,1235,6335,633.217.900
17 nov 202235,2235,3634,8435,3335,333.456.200
16 nov 202236,4536,5735,6135,7935,793.825.700
15 nov 202236,8137,1435,9536,4536,455.360.700
14 nov 202236,7636,9836,0436,0536,055.523.300
11 nov 202236,3837,2036,3836,8536,857.378.200
10 nov 202235,6436,4335,6436,2936,297.301.800
09 nov 202234,6034,9034,2534,4834,483.824.000
08 nov 202234,9935,3434,7335,1135,114.372.000
07 nov 202235,3035,5134,7335,0435,043.281.700
04 nov 202234,4135,2234,2735,1335,135.836.700
03 nov 202234,3034,3433,4533,9433,944.584.500
02 nov 202235,7436,1034,6634,7134,714.689.600
01 nov 202235,9336,1235,6535,8035,802.581.300
31 ott 202235,8136,0135,6035,6935,693.583.500
*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...