Italia markets closed
Dow Jones
36.124,56 -79,88 (-0,22%) Nasdaq
14.229,91 +44,42 (+0,31%) Nikkei 225
32.775,82 -455,45 (-1,37%) EUR/USD
1,0800 -0,0036 (-0,33%) Bitcoin EUR
40.989,98 +2.141,54 (+5,51%) CMC Crypto 200
899,57 +39,02 (+4,53%)
Fifth Third Bancorp (FITB)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Periodo di tempo:
05 dic 2022 - 05 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 dic 2023 | 30,53 | 30,58 | 30,01 | 30,11 | 30,11 | 5.092.248 |
| 04 dic 2023 | 30,30 | 30,83 | 30,10 | 30,66 | 30,66 | 6.002.800 |
| 01 dic 2023 | 28,95 | 30,65 | 28,77 | 30,58 | 30,58 | 8.986.500 |
| 30 nov 2023 | 28,52 | 29,16 | 28,29 | 28,95 | 28,95 | 7.949.000 |
| 29 nov 2023 | 27,68 | 28,56 | 27,65 | 28,41 | 28,41 | 5.331.300 |
| 28 nov 2023 | 27,15 | 27,47 | 26,89 | 27,43 | 27,43 | 3.930.200 |
| 27 nov 2023 | 27,09 | 27,19 | 26,92 | 27,19 | 27,19 | 2.735.700 |
| 24 nov 2023 | 27,27 | 27,42 | 27,05 | 27,25 | 27,25 | 1.000.800 |
| 22 nov 2023 | 27,49 | 27,55 | 27,04 | 27,19 | 27,19 | 2.256.600 |
| 21 nov 2023 | 27,38 | 27,64 | 27,26 | 27,36 | 27,36 | 3.425.400 |
| 20 nov 2023 | 27,50 | 27,74 | 27,24 | 27,67 | 27,67 | 3.803.200 |
| 17 nov 2023 | 27,45 | 27,64 | 27,11 | 27,56 | 27,56 | 4.667.700 |
| 16 nov 2023 | 27,31 | 27,44 | 26,90 | 27,13 | 27,13 | 3.411.200 |
| 15 nov 2023 | 26,63 | 27,42 | 26,63 | 27,31 | 27,31 | 5.320.100 |
| 14 nov 2023 | 25,97 | 27,06 | 25,95 | 26,68 | 26,68 | 5.776.500 |
| 13 nov 2023 | 24,86 | 25,17 | 24,70 | 25,11 | 25,11 | 3.413.800 |
| 10 nov 2023 | 24,89 | 25,11 | 24,64 | 25,06 | 25,06 | 3.917.900 |
| 09 nov 2023 | 25,62 | 25,78 | 24,78 | 24,82 | 24,82 | 4.971.800 |
| 08 nov 2023 | 26,24 | 26,24 | 25,38 | 25,49 | 25,49 | 6.622.500 |
| 07 nov 2023 | 25,99 | 26,28 | 25,82 | 26,16 | 26,16 | 4.517.200 |
| 06 nov 2023 | 26,45 | 26,61 | 25,83 | 26,12 | 26,12 | 5.087.200 |
| 03 nov 2023 | 25,80 | 26,67 | 25,65 | 26,46 | 26,46 | 9.012.200 |
| 02 nov 2023 | 24,06 | 25,08 | 24,02 | 25,05 | 25,05 | 5.017.800 |
| 01 nov 2023 | 23,65 | 23,83 | 23,37 | 23,65 | 23,65 | 4.281.400 |
| 31 ott 2023 | 23,39 | 23,83 | 23,17 | 23,71 | 23,71 | 4.335.300 |
| 30 ott 2023 | 23,15 | 23,44 | 22,93 | 23,38 | 23,38 | 3.576.000 |
| 27 ott 2023 | 23,64 | 23,64 | 22,76 | 22,89 | 22,89 | 4.228.700 |
| 26 ott 2023 | 23,10 | 23,82 | 23,08 | 23,59 | 23,59 | 5.424.000 |
| 25 ott 2023 | 22,80 | 23,11 | 22,49 | 23,03 | 23,03 | 5.967.700 |
| 24 ott 2023 | 23,18 | 23,53 | 22,84 | 22,98 | 22,98 | 6.391.800 |
| 23 ott 2023 | 23,23 | 23,62 | 22,99 | 23,02 | 23,02 | 6.052.500 |
| 20 ott 2023 | 24,90 | 24,98 | 23,22 | 23,29 | 23,29 | 11.659.400 |
| 19 ott 2023 | 24,75 | 25,59 | 24,51 | 24,92 | 24,92 | 9.930.100 |
| 18 ott 2023 | 25,03 | 25,19 | 24,56 | 24,64 | 24,64 | 5.349.700 |
| 17 ott 2023 | 24,47 | 25,48 | 24,47 | 25,31 | 25,31 | 5.028.000 |
| 16 ott 2023 | 24,64 | 24,80 | 24,23 | 24,69 | 24,69 | 4.784.100 |
| 13 ott 2023 | 24,76 | 24,90 | 24,17 | 24,27 | 24,27 | 5.178.900 |
| 12 ott 2023 | 25,05 | 25,08 | 24,31 | 24,50 | 24,50 | 5.517.700 |
| 11 ott 2023 | 25,06 | 25,45 | 24,83 | 24,99 | 24,99 | 3.358.300 |
| 10 ott 2023 | 24,60 | 25,24 | 24,60 | 24,99 | 24,99 | 5.157.600 |
| 09 ott 2023 | 23,99 | 24,44 | 23,86 | 24,34 | 24,34 | 3.596.900 |
| 06 ott 2023 | 24,06 | 24,36 | 23,56 | 24,17 | 24,17 | 6.454.200 |
| 05 ott 2023 | 23,90 | 24,37 | 23,78 | 24,31 | 24,31 | 3.979.500 |
| 04 ott 2023 | 24,01 | 24,08 | 23,58 | 24,02 | 24,02 | 3.491.500 |
| 03 ott 2023 | 24,31 | 24,37 | 23,79 | 23,94 | 23,94 | 4.802.700 |
| 02 ott 2023 | 25,36 | 25,36 | 24,36 | 24,50 | 24,50 | 5.098.000 |
| 29 set 2023 | 25,28 | 25,68 | 25,18 | 25,33 | 25,33 | 4.031.400 |
| 28 set 2023 | 24,53 | 25,26 | 24,52 | 25,03 | 25,03 | 4.934.500 |
| 28 set 2023 | 0.35 Dividendo | |||||
| 27 set 2023 | 25,41 | 25,43 | 24,71 | 24,86 | 24,51 | 5.211.900 |
| 26 set 2023 | 25,58 | 25,97 | 25,26 | 25,28 | 24,92 | 4.788.200 |
| 25 set 2023 | 25,70 | 25,92 | 25,54 | 25,91 | 25,55 | 3.379.000 |
| 22 set 2023 | 26,46 | 26,48 | 25,68 | 25,70 | 25,34 | 5.692.000 |
| 21 set 2023 | 26,65 | 27,02 | 26,38 | 26,38 | 26,01 | 5.420.700 |
| 20 set 2023 | 27,15 | 27,40 | 26,78 | 26,81 | 26,43 | 4.885.300 |
| 19 set 2023 | 27,18 | 27,23 | 26,79 | 26,91 | 26,53 | 5.554.700 |
| 18 set 2023 | 27,43 | 27,45 | 26,92 | 27,13 | 26,75 | 4.866.300 |
| 15 set 2023 | 27,32 | 27,71 | 27,16 | 27,44 | 27,05 | 7.629.500 |
| 14 set 2023 | 27,49 | 27,90 | 27,32 | 27,52 | 27,13 | 5.508.600 |
| 13 set 2023 | 28,20 | 28,39 | 27,00 | 27,25 | 26,87 | 9.180.300 |
| 12 set 2023 | 26,57 | 27,56 | 26,51 | 27,47 | 27,08 | 7.993.200 |
| 11 set 2023 | 26,59 | 27,01 | 26,34 | 26,50 | 26,13 | 5.069.800 |
| 08 set 2023 | 26,12 | 26,47 | 25,86 | 26,41 | 26,04 | 6.073.600 |
| 07 set 2023 | 26,46 | 26,73 | 25,91 | 26,09 | 25,72 | 8.314.400 |
| 06 set 2023 | 26,90 | 27,06 | 26,33 | 26,60 | 26,23 | 6.317.400 |
| 05 set 2023 | 26,90 | 27,27 | 26,83 | 27,07 | 26,69 | 5.116.300 |
| 01 set 2023 | 26,77 | 27,19 | 26,76 | 27,05 | 26,67 | 5.152.200 |
| 31 ago 2023 | 26,50 | 26,65 | 26,41 | 26,55 | 26,18 | 5.662.500 |
| 30 ago 2023 | 26,27 | 26,50 | 26,17 | 26,39 | 26,02 | 7.771.900 |
| 29 ago 2023 | 25,78 | 26,46 | 25,65 | 26,45 | 26,08 | 4.381.300 |
| 28 ago 2023 | 25,65 | 25,97 | 25,58 | 25,80 | 25,44 | 2.213.300 |
| 25 ago 2023 | 25,84 | 26,00 | 25,26 | 25,42 | 25,06 | 3.358.100 |
| 24 ago 2023 | 25,33 | 25,94 | 25,30 | 25,72 | 25,36 | 4.813.700 |
| 23 ago 2023 | 24,88 | 25,43 | 24,69 | 25,43 | 25,07 | 3.874.700 |
| 22 ago 2023 | 25,61 | 25,78 | 24,76 | 24,88 | 24,53 | 7.320.100 |
| 21 ago 2023 | 25,72 | 25,80 | 25,40 | 25,68 | 25,32 | 3.475.400 |
| 18 ago 2023 | 25,70 | 25,83 | 25,40 | 25,59 | 25,23 | 3.800.800 |
| 17 ago 2023 | 25,79 | 26,07 | 25,68 | 25,77 | 25,41 | 4.020.800 |
| 16 ago 2023 | 25,82 | 25,86 | 25,48 | 25,74 | 25,38 | 4.463.000 |
| 15 ago 2023 | 26,31 | 26,41 | 25,78 | 25,86 | 25,50 | 6.929.100 |
| 14 ago 2023 | 27,50 | 27,50 | 26,56 | 26,79 | 26,41 | 5.567.900 |
| 11 ago 2023 | 27,51 | 27,98 | 27,45 | 27,79 | 27,40 | 3.541.100 |
| 10 ago 2023 | 27,72 | 27,93 | 27,43 | 27,71 | 27,32 | 3.671.200 |
| 09 ago 2023 | 27,84 | 28,02 | 27,47 | 27,50 | 27,11 | 3.203.800 |
| 08 ago 2023 | 27,24 | 28,08 | 27,19 | 28,05 | 27,66 | 4.545.200 |
| 07 ago 2023 | 28,63 | 28,81 | 28,43 | 28,58 | 28,18 | 3.204.100 |
| 04 ago 2023 | 28,49 | 28,86 | 28,31 | 28,47 | 28,07 | 2.980.000 |
| 03 ago 2023 | 28,18 | 28,73 | 27,93 | 28,48 | 28,08 | 4.886.600 |
| 02 ago 2023 | 28,41 | 28,51 | 27,87 | 28,37 | 27,97 | 4.676.900 |
| 01 ago 2023 | 29,01 | 29,13 | 28,35 | 28,81 | 28,40 | 4.257.400 |
| 31 lug 2023 | 28,97 | 29,13 | 28,74 | 29,10 | 28,69 | 4.394.800 |
| 28 lug 2023 | 28,93 | 29,02 | 28,60 | 28,85 | 28,44 | 3.366.900 |
| 27 lug 2023 | 28,56 | 29,02 | 28,49 | 28,57 | 28,17 | 4.462.400 |
| 26 lug 2023 | 28,44 | 28,85 | 28,39 | 28,53 | 28,13 | 4.609.800 |
| 25 lug 2023 | 28,71 | 28,97 | 27,99 | 28,03 | 27,64 | 5.008.800 |
| 24 lug 2023 | 28,45 | 28,88 | 28,35 | 28,66 | 28,26 | 4.800.400 |
| 21 lug 2023 | 29,32 | 29,35 | 28,22 | 28,23 | 27,83 | 6.325.100 |
| 20 lug 2023 | 29,20 | 29,45 | 28,52 | 29,26 | 28,85 | 8.613.900 |
| 19 lug 2023 | 28,00 | 28,60 | 27,80 | 28,50 | 28,10 | 8.086.300 |
| 18 lug 2023 | 27,25 | 27,97 | 27,14 | 27,93 | 27,54 | 5.588.200 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.