Italia Markets close in 6 hrs 25 mins

Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
19,49-0,15 (-0,76%)
Alla chiusura: 4:00PM EDT
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 ago 2020------
04 ago 202019,7219,7919,3819,4919,493.564.400
03 ago 202019,9819,9819,5619,6419,644.496.600
31 lug 202019,6419,8819,2019,8619,869.863.300
30 lug 202019,4619,8418,9519,6919,696.124.300
29 lug 202019,1720,0819,0020,0020,007.435.000
28 lug 202019,2919,5419,1919,2719,275.393.400
27 lug 202019,4119,4719,0519,4219,424.916.800
24 lug 202019,5519,8819,3719,5419,546.641.500
23 lug 202019,0119,5018,2619,4119,417.436.200
22 lug 202019,1219,5019,0219,4219,427.207.600
21 lug 202018,5719,4018,5719,3619,366.667.900
20 lug 202018,6618,8118,4318,4518,454.655.900
17 lug 202019,0819,2718,7418,7618,765.026.600
16 lug 202018,8119,5618,7619,1619,164.057.100
15 lug 202018,7819,2818,5419,1719,176.096.100
14 lug 202018,6918,7117,9718,1518,157.012.600
13 lug 202018,7819,0518,1518,7018,708.050.900
10 lug 202017,4318,4217,4018,3918,396.239.600
09 lug 202018,0418,1017,2817,3917,394.676.300
08 lug 202018,0118,3417,7218,1418,146.958.000
07 lug 202018,6018,6017,9718,0618,066.953.600
06 lug 202019,1119,3918,6118,8618,865.248.900
02 lug 202019,0319,3618,5118,5718,578.235.200
01 lug 202019,3119,3118,4018,4318,437.287.900
30 giu 202018,5219,4618,4719,2819,288.561.400
29 giu 202018,8819,1518,4818,7418,746.993.400
26 giu 202019,9620,0018,6818,7618,7610.954.500
25 giu 202019,7720,5919,6320,5020,506.996.900
24 giu 202020,5820,6519,7419,8919,898.176.000
23 giu 202021,5021,7821,0721,0821,088.007.800
22 giu 202020,8021,3520,5221,0221,029.928.400
19 giu 202022,0622,1120,7620,7920,7931.547.000
18 giu 202021,2221,9721,0521,5921,598.145.900
17 giu 202022,0822,3321,4721,4821,488.114.200
16 giu 202022,8022,8921,4122,0422,047.253.700
15 giu 202019,7221,6419,5921,4621,4610.503.700
12 giu 202021,0221,1820,0620,8120,817.169.200
11 giu 202020,5721,5019,6719,7519,7510.834.700
10 giu 202023,3923,6722,3522,4022,4019.357.000
09 giu 202023,8324,4123,4924,0824,088.835.800
08 giu 202024,4724,9324,1324,7724,7712.236.600
05 giu 202024,0024,9223,2823,4923,4911.003.400
04 giu 202021,3122,7220,9822,7122,718.489.700
03 giu 202020,9021,5120,8121,3621,368.661.000
02 giu 202020,2120,5519,9420,2120,217.438.100
01 giu 202019,5820,0719,3419,8219,825.417.100
29 mag 202019,6519,9119,3519,3919,3910.798.900
28 mag 202021,0221,1719,9820,1320,137.863.100
27 mag 202020,1220,9819,7020,9720,979.498.300
26 mag 202018,5219,5918,2319,1919,199.212.100
22 mag 202017,6417,7817,2217,6117,615.876.400
21 mag 202017,5717,9717,2117,4517,456.655.700
20 mag 202017,4117,8117,4017,7017,707.080.200
19 mag 202017,6317,8017,0017,0317,037.012.600
18 mag 202017,0318,0716,8817,8717,8710.652.600
15 mag 202016,0116,2915,8116,1216,127.132.600
14 mag 202015,2816,3614,8916,3316,339.130.300
13 mag 202016,1316,1415,1815,7015,7013.376.500
12 mag 202017,3417,5016,2716,2916,298.000.000
11 mag 202017,6017,6716,9517,1917,195.716.900
08 mag 202017,8018,2417,6718,1018,105.411.600
07 mag 202017,0817,8517,0317,3317,336.359.500
06 mag 202017,5717,7716,7016,7816,787.340.500
05 mag 202018,1718,4017,3517,3717,375.493.200
04 mag 202017,5117,7717,1117,6417,645.472.600
01 mag 202017,9718,1517,5017,7717,775.343.000
30 apr 202019,3019,3118,5518,6918,696.142.300
29 apr 202019,4520,0719,2319,6919,696.646.600
28 apr 202019,2719,5318,5318,5818,586.413.600
27 apr 202017,2918,4517,2318,3518,356.439.400
24 apr 202017,0017,4016,7817,1217,128.428.200
23 apr 202016,6417,1916,5216,8616,868.536.600
22 apr 202016,9217,0516,3216,5016,508.011.200
21 apr 202016,0417,0815,6216,2616,2611.306.500
20 apr 202016,0016,9415,7016,6816,688.585.600
17 apr 202015,6816,7615,6416,6316,6310.250.400
16 apr 202015,7115,7514,4714,7714,7710.716.500
15 apr 202016,1716,2715,5215,7315,7312.250.900
14 apr 202017,8518,0016,5517,1517,159.040.400
13 apr 202018,1818,1817,0117,3717,378.256.400
09 apr 202017,6018,3517,4417,8217,8210.667.500
08 apr 202016,1616,7915,9716,6916,697.163.600
07 apr 202016,6117,3415,7415,8615,868.668.800
06 apr 202014,4215,6114,4015,4715,4710.118.200
03 apr 202014,2514,5313,1513,4413,447.931.600
02 apr 202013,2114,6013,2014,2814,288.708.100
01 apr 202014,0014,0513,1513,4613,469.353.400
31 mar 202015,6315,8614,7314,8514,859.932.600
30 mar 202016,7516,8515,5215,8715,879.791.000
27 mar 202016,2517,7216,1417,1517,1511.708.800
26 mar 202015,0517,5214,7117,3217,3211.896.400
25 mar 202014,7215,5413,9814,8214,8211.039.700
24 mar 202013,1114,6113,0014,4114,4111.749.600
23 mar 202013,0213,0711,6212,1612,1611.559.300
20 mar 202013,3213,6712,1112,9112,9114.914.800
19 mar 202011,7813,7411,1013,0713,0711.965.200
18 mar 202013,0813,3011,5011,6711,6711.484.600
17 mar 202014,2114,6913,0513,9513,9512.165.700
16 mar 202014,8714,9813,7113,7913,7914.846.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità