Italia markets closed

Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
32,89+0,07 (+0,21%)
Alla chiusura: 04:00PM EST
33,00 +0,11 (+0,33%)
Dopo ore: 04:44PM EST
Periodo di tempo:
10 dic 2021 - 10 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
28 ott 202235,6936,0135,3535,9835,982.990.900
27 ott 202235,9836,1735,2735,3535,353.984.900
26 ott 202235,3635,7635,1035,5135,513.485.800
25 ott 202234,2335,4234,0735,3535,354.477.500
24 ott 202233,2334,5333,0434,3734,374.774.700
21 ott 202231,1333,0330,9233,0233,028.258.000
20 ott 202232,8833,0130,9831,1531,159.696.700
19 ott 202234,5934,9032,9233,2633,2610.514.800
18 ott 202235,5136,0334,4934,8634,865.393.000
17 ott 202234,7835,2434,4434,7334,735.595.300
14 ott 202234,7135,4433,8433,9633,965.503.700
13 ott 202231,7934,6531,3834,3534,357.989.000
12 ott 202232,3332,7232,0432,2232,223.804.800
11 ott 202232,7932,8832,1832,4232,423.732.300
10 ott 202233,3733,7232,7532,9832,983.537.900
07 ott 202233,2133,2732,3533,1033,103.891.100
06 ott 202233,8034,1633,3333,5333,536.097.900
05 ott 202233,6034,2433,4834,1034,102.853.500
04 ott 202233,3034,3133,2834,3034,304.368.300
03 ott 202232,5033,1331,7932,8332,834.744.900
30 set 202232,0032,8231,8431,9631,966.166.600
29 set 202231,7432,2931,1832,0532,055.304.400
29 set 20220.33 Dividendo
28 set 202231,7532,7231,5532,5432,214.095.600
27 set 202232,3032,5931,2631,5731,255.274.000
26 set 202232,3732,9531,9632,0931,765.717.300
23 set 202232,7932,9432,1632,8032,474.188.500
22 set 202234,3534,4933,0133,2132,874.041.800
21 set 202235,3135,7234,2534,2633,914.903.800
20 set 202235,1235,3134,7635,1434,783.833.600
19 set 202234,5135,5734,5135,4435,083.564.400
16 set 202235,5135,5134,6635,0334,678.215.000
15 set 202235,0436,3435,0335,7835,423.548.700
14 set 202234,9835,3834,3434,9834,635.347.900
13 set 202235,6136,0634,8134,9834,634.095.500
12 set 202236,0036,6035,8436,5236,153.725.400
09 set 202235,6035,9535,4735,7435,384.265.100
08 set 202233,7735,3333,5935,3234,963.540.800
07 set 202233,1734,2032,9634,0433,692.663.500
06 set 202233,8833,9432,8533,2732,933.162.700
02 set 202234,2734,6533,4933,6733,334.021.200
01 set 202234,1034,1433,3233,8433,503.911.200
31 ago 202234,4334,5934,0234,1533,804.954.600
30 ago 202234,5734,7433,9934,3734,023.297.300
29 ago 202234,7135,0234,2434,4334,083.234.600
26 ago 202236,4436,5134,9534,9534,602.578.900
25 ago 202235,6636,2835,5436,2435,872.081.300
24 ago 202235,5335,7535,2035,6235,262.138.000
23 ago 202235,7335,9835,5635,6235,262.663.800
22 ago 202235,8335,8735,2535,5035,142.880.800
19 ago 202236,7836,9836,1736,5436,173.580.300
18 ago 202237,2737,3737,0137,3136,932.342.800
17 ago 202237,3937,4636,8137,2336,852.439.300
16 ago 202237,1837,8637,0637,6237,243.431.100
15 ago 202237,0637,4236,8537,2336,853.066.900
12 ago 202237,5037,5036,9437,4937,113.421.100
11 ago 202236,4637,1936,4637,0836,704.745.200
10 ago 202235,2836,4335,2336,1635,797.120.500
09 ago 202234,6034,7434,2634,7234,373.078.900
08 ago 202234,8035,0034,1434,4934,143.738.800
05 ago 202233,7934,8533,6834,6734,323.256.000
04 ago 202234,2734,3833,7733,7933,452.591.100
03 ago 202234,0334,5333,8234,3133,963.323.900
02 ago 202233,9234,1633,4833,6933,353.603.000
01 ago 202233,8634,2433,4134,1333,783.348.100
29 lug 202233,4934,2433,4934,1233,773.934.100
28 lug 202233,7133,8932,9333,4333,094.132.800
27 lug 202233,3533,9533,1133,7433,404.459.400
26 lug 202233,8034,1233,1033,1532,813.934.400
25 lug 202233,7734,4333,7634,2133,865.155.100
22 lug 202234,3434,5533,3433,6333,295.103.500
*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...