Yahoo

Mail

Italia Markets open in 7 hrs 59 mins

Dow Jones
32.237,53
+132,33(+0,41%)
Nasdaq
11.823,96
+36,56(+0,31%)
Nikkei 225
27.385,25
-34,35(-0,13%)
EUR/USD
1,0781
+0,0016(+0,1509%)
BTC-EUR
26.046,82
+556,47(+2,18%)
CMC Crypto 200
597,33
-21,06(-3,41%)

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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
24 mar 2023	24,94	25,64	24,71	25,48	25,48	11.000.000
23 mar 2023	26,35	26,46	25,10	25,34	25,34	10.006.700
22 mar 2023	27,36	27,43	25,84	25,90	25,90	10.570.600
21 mar 2023	27,36	27,61	26,38	27,39	27,39	16.433.000
20 mar 2023	25,69	27,23	25,60	26,21	26,21	22.426.200
17 mar 2023	25,82	25,94	24,66	24,95	24,95	29.958.900
16 mar 2023	25,23	26,88	23,83	26,46	26,46	37.607.400
15 mar 2023	24,98	25,57	24,32	25,41	25,41	37.870.100
14 mar 2023	29,15	29,60	24,93	26,38	26,38	41.568.400
13 mar 2023	26,71	27,82	22,11	26,25	26,25	48.287.400
10 mar 2023	30,73	31,53	29,50	30,37	30,37	16.479.400
09 mar 2023	33,36	33,39	31,62	31,69	31,69	6.313.800
08 mar 2023	34,34	34,49	33,56	33,69	33,69	6.381.500
07 mar 2023	36,34	36,34	34,19	34,29	34,29	5.971.500
06 mar 2023	36,34	36,67	36,16	36,16	36,16	4.273.000
03 mar 2023	35,83	36,28	35,64	36,23	36,23	4.431.900
02 mar 2023	35,95	35,96	35,13	35,62	35,62	4.992.500
01 mar 2023	36,20	36,44	35,94	36,19	36,19	3.807.600
28 feb 2023	36,39	36,63	36,19	36,30	36,30	5.627.400
27 feb 2023	36,72	36,78	35,97	36,07	36,07	4.663.100
24 feb 2023	35,67	36,35	35,51	36,31	36,31	3.728.300
23 feb 2023	36,15	36,40	35,61	36,05	36,05	4.656.900
22 feb 2023	36,17	36,20	35,68	35,93	35,93	3.799.600
21 feb 2023	36,53	36,64	35,84	36,06	36,06	4.290.800
17 feb 2023	36,58	37,05	36,42	36,95	36,95	3.003.300
16 feb 2023	36,67	36,99	36,35	36,66	36,66	3.508.900
15 feb 2023	36,87	37,40	36,72	37,10	37,10	2.656.800
14 feb 2023	37,42	37,48	36,85	37,19	37,19	3.047.100
13 feb 2023	37,00	37,51	36,91	37,45	37,45	2.689.100
10 feb 2023	37,09	37,27	36,88	37,17	37,17	3.994.500
09 feb 2023	37,82	37,97	37,16	37,26	37,26	3.458.200
08 feb 2023	37,38	37,74	37,19	37,68	37,68	4.917.000
07 feb 2023	37,24	37,91	36,98	37,80	37,80	5.427.500
06 feb 2023	37,35	37,49	37,01	37,24	37,24	3.962.400
03 feb 2023	37,42	38,03	37,42	37,64	37,64	4.966.600
02 feb 2023	37,06	38,06	36,85	37,85	37,85	6.805.900
01 feb 2023	35,80	37,05	35,73	36,78	36,78	5.609.300
31 gen 2023	35,88	36,32	35,66	36,29	36,29	11.324.700
30 gen 2023	35,79	36,16	35,74	35,80	35,80	3.918.700
27 gen 2023	35,98	36,31	35,86	36,10	36,10	3.644.200
26 gen 2023	36,00	36,27	35,65	36,02	36,02	5.715.200
25 gen 2023	34,94	35,83	34,86	35,76	35,76	5.329.500
24 gen 2023	35,50	35,73	35,15	35,15	35,15	6.585.800
23 gen 2023	34,75	35,65	34,68	35,51	35,51	5.919.600
20 gen 2023	33,63	34,69	33,63	34,61	34,61	6.921.500
19 gen 2023	32,36	33,96	31,84	33,64	33,64	10.245.300
18 gen 2023	33,78	33,80	32,69	32,72	32,72	8.835.100
17 gen 2023	34,62	34,65	34,02	34,11	34,11	4.747.800
13 gen 2023	34,33	34,72	33,60	34,64	34,64	4.618.800
12 gen 2023	34,46	35,09	34,33	34,90	34,90	4.210.200
11 gen 2023	34,74	34,74	34,30	34,32	34,32	5.001.400
10 gen 2023	34,28	34,46	33,89	34,46	34,46	2.802.900
09 gen 2023	34,63	34,72	34,15	34,22	34,22	3.607.400
06 gen 2023	33,44	34,59	33,23	34,47	34,47	7.190.500
05 gen 2023	33,34	33,43	32,83	33,13	33,13	5.021.300
04 gen 2023	33,04	33,60	32,92	33,46	33,46	5.727.800
03 gen 2023	33,19	33,41	32,50	32,64	32,64	5.347.800
30 dic 2022	32,66	32,99	32,53	32,81	32,81	4.620.700
29 dic 2022	32,67	32,92	32,40	32,81	32,81	3.012.300
28 dic 2022	32,94	33,02	32,53	32,72	32,72	4.185.600
27 dic 2022	32,46	32,82	32,24	32,80	32,80	3.656.800
23 dic 2022	32,33	32,51	32,10	32,41	32,41	3.294.400
22 dic 2022	31,66	32,14	31,35	32,13	32,13	3.871.500
21 dic 2022	32,05	32,30	31,94	31,99	31,99	3.454.100
20 dic 2022	31,71	31,97	31,59	31,69	31,69	3.743.700
19 dic 2022	31,60	32,08	31,28	31,65	31,65	4.009.900
16 dic 2022	31,56	32,00	31,27	31,60	31,60	7.307.700
15 dic 2022	31,79	32,17	31,42	31,93	31,93	6.405.200
14 dic 2022	33,03	33,16	32,01	32,29	32,29	5.738.600
13 dic 2022	33,96	34,17	32,79	32,94	32,94	8.321.500
12 dic 2022	32,88	33,39	32,44	33,27	33,27	6.366.900
09 dic 2022	33,03	33,14	32,62	32,89	32,89	4.616.800
08 dic 2022	33,12	33,23	32,56	32,82	32,82	4.510.800
07 dic 2022	32,38	33,36	32,15	32,97	32,97	6.659.000
06 dic 2022	32,89	33,12	32,14	32,24	32,24	6.216.400
05 dic 2022	35,03	35,03	32,74	32,95	32,95	5.829.500
02 dic 2022	35,21	35,56	35,08	35,25	35,25	4.718.600
01 dic 2022	36,36	36,52	35,23	35,77	35,77	4.550.900
30 nov 2022	35,77	36,45	34,88	36,36	36,36	5.602.200
29 nov 2022	35,68	36,13	35,47	36,00	36,00	2.764.700
28 nov 2022	36,15	36,23	35,51	35,59	35,59	3.193.300
25 nov 2022	36,54	36,67	36,38	36,48	36,48	1.016.400
23 nov 2022	36,10	36,41	35,99	36,33	36,33	2.837.600
22 nov 2022	36,07	36,36	35,98	36,33	36,33	3.016.900
21 nov 2022	35,54	35,92	35,51	35,81	35,81	2.095.700
18 nov 2022	35,99	36,08	35,12	35,63	35,63	3.217.900
17 nov 2022	35,22	35,36	34,84	35,33	35,33	3.456.200
16 nov 2022	36,45	36,57	35,61	35,79	35,79	3.825.700
15 nov 2022	36,81	37,14	35,95	36,45	36,45	5.360.700
14 nov 2022	36,76	36,98	36,04	36,05	36,05	5.523.300
11 nov 2022	36,38	37,20	36,38	36,85	36,85	7.378.200
10 nov 2022	35,64	36,43	35,64	36,29	36,29	7.301.800
09 nov 2022	34,60	34,90	34,25	34,48	34,48	3.824.000
08 nov 2022	34,99	35,34	34,73	35,11	35,11	4.372.000
07 nov 2022	35,30	35,51	34,73	35,04	35,04	3.281.700
04 nov 2022	34,41	35,22	34,27	35,13	35,13	5.836.700
03 nov 2022	34,30	34,34	33,45	33,94	33,94	4.584.500
02 nov 2022	35,74	36,10	34,66	34,71	34,71	4.689.600
01 nov 2022	35,93	36,12	35,65	35,80	35,80	2.581.300
31 ott 2022	35,81	36,01	35,60	35,69	35,69	3.583.500
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...

Dow Jones32.237,53+132,33(+0,41%)

Nasdaq 11.823,96+36,56(+0,31%)

Nikkei 22527.385,25-34,35(-0,13%)

EUR/USD1,0781+0,0016(+0,1509%)

BTC-EUR26.046,82+556,47(+2,18%)

CMC Crypto 200597,33-21,06(-3,41%)

Fifth Third Bancorp (FITB)

Dow Jones
32.237,53
+132,33(+0,41%)

Nasdaq
11.823,96
+36,56(+0,31%)

Nikkei 225
27.385,25
-34,35(-0,13%)

EUR/USD
1,0781
+0,0016(+0,1509%)

BTC-EUR
26.046,82
+556,47(+2,18%)

CMC Crypto 200
597,33
-21,06(-3,41%)