Italia markets closed

Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
30,11-0,55 (-1,79%)
Alla chiusura: 04:00PM EST
30,00 -0,11 (-0,36%)
Dopo ore: 05:19PM EST
Periodo di tempo:
05 dic 2022 - 05 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 202330,5330,5830,0130,1130,115.092.248
04 dic 202330,3030,8330,1030,6630,666.002.800
01 dic 202328,9530,6528,7730,5830,588.986.500
30 nov 202328,5229,1628,2928,9528,957.949.000
29 nov 202327,6828,5627,6528,4128,415.331.300
28 nov 202327,1527,4726,8927,4327,433.930.200
27 nov 202327,0927,1926,9227,1927,192.735.700
24 nov 202327,2727,4227,0527,2527,251.000.800
22 nov 202327,4927,5527,0427,1927,192.256.600
21 nov 202327,3827,6427,2627,3627,363.425.400
20 nov 202327,5027,7427,2427,6727,673.803.200
17 nov 202327,4527,6427,1127,5627,564.667.700
16 nov 202327,3127,4426,9027,1327,133.411.200
15 nov 202326,6327,4226,6327,3127,315.320.100
14 nov 202325,9727,0625,9526,6826,685.776.500
13 nov 202324,8625,1724,7025,1125,113.413.800
10 nov 202324,8925,1124,6425,0625,063.917.900
09 nov 202325,6225,7824,7824,8224,824.971.800
08 nov 202326,2426,2425,3825,4925,496.622.500
07 nov 202325,9926,2825,8226,1626,164.517.200
06 nov 202326,4526,6125,8326,1226,125.087.200
03 nov 202325,8026,6725,6526,4626,469.012.200
02 nov 202324,0625,0824,0225,0525,055.017.800
01 nov 202323,6523,8323,3723,6523,654.281.400
31 ott 202323,3923,8323,1723,7123,714.335.300
30 ott 202323,1523,4422,9323,3823,383.576.000
27 ott 202323,6423,6422,7622,8922,894.228.700
26 ott 202323,1023,8223,0823,5923,595.424.000
25 ott 202322,8023,1122,4923,0323,035.967.700
24 ott 202323,1823,5322,8422,9822,986.391.800
23 ott 202323,2323,6222,9923,0223,026.052.500
20 ott 202324,9024,9823,2223,2923,2911.659.400
19 ott 202324,7525,5924,5124,9224,929.930.100
18 ott 202325,0325,1924,5624,6424,645.349.700
17 ott 202324,4725,4824,4725,3125,315.028.000
16 ott 202324,6424,8024,2324,6924,694.784.100
13 ott 202324,7624,9024,1724,2724,275.178.900
12 ott 202325,0525,0824,3124,5024,505.517.700
11 ott 202325,0625,4524,8324,9924,993.358.300
10 ott 202324,6025,2424,6024,9924,995.157.600
09 ott 202323,9924,4423,8624,3424,343.596.900
06 ott 202324,0624,3623,5624,1724,176.454.200
05 ott 202323,9024,3723,7824,3124,313.979.500
04 ott 202324,0124,0823,5824,0224,023.491.500
03 ott 202324,3124,3723,7923,9423,944.802.700
02 ott 202325,3625,3624,3624,5024,505.098.000
29 set 202325,2825,6825,1825,3325,334.031.400
28 set 202324,5325,2624,5225,0325,034.934.500
28 set 20230.35 Dividendo
27 set 202325,4125,4324,7124,8624,515.211.900
26 set 202325,5825,9725,2625,2824,924.788.200
25 set 202325,7025,9225,5425,9125,553.379.000
22 set 202326,4626,4825,6825,7025,345.692.000
21 set 202326,6527,0226,3826,3826,015.420.700
20 set 202327,1527,4026,7826,8126,434.885.300
19 set 202327,1827,2326,7926,9126,535.554.700
18 set 202327,4327,4526,9227,1326,754.866.300
15 set 202327,3227,7127,1627,4427,057.629.500
14 set 202327,4927,9027,3227,5227,135.508.600
13 set 202328,2028,3927,0027,2526,879.180.300
12 set 202326,5727,5626,5127,4727,087.993.200
11 set 202326,5927,0126,3426,5026,135.069.800
08 set 202326,1226,4725,8626,4126,046.073.600
07 set 202326,4626,7325,9126,0925,728.314.400
06 set 202326,9027,0626,3326,6026,236.317.400
05 set 202326,9027,2726,8327,0726,695.116.300
01 set 202326,7727,1926,7627,0526,675.152.200
31 ago 202326,5026,6526,4126,5526,185.662.500
30 ago 202326,2726,5026,1726,3926,027.771.900
29 ago 202325,7826,4625,6526,4526,084.381.300
28 ago 202325,6525,9725,5825,8025,442.213.300
25 ago 202325,8426,0025,2625,4225,063.358.100
24 ago 202325,3325,9425,3025,7225,364.813.700
23 ago 202324,8825,4324,6925,4325,073.874.700
22 ago 202325,6125,7824,7624,8824,537.320.100
21 ago 202325,7225,8025,4025,6825,323.475.400
18 ago 202325,7025,8325,4025,5925,233.800.800
17 ago 202325,7926,0725,6825,7725,414.020.800
16 ago 202325,8225,8625,4825,7425,384.463.000
15 ago 202326,3126,4125,7825,8625,506.929.100
14 ago 202327,5027,5026,5626,7926,415.567.900
11 ago 202327,5127,9827,4527,7927,403.541.100
10 ago 202327,7227,9327,4327,7127,323.671.200
09 ago 202327,8428,0227,4727,5027,113.203.800
08 ago 202327,2428,0827,1928,0527,664.545.200
07 ago 202328,6328,8128,4328,5828,183.204.100
04 ago 202328,4928,8628,3128,4728,072.980.000
03 ago 202328,1828,7327,9328,4828,084.886.600
02 ago 202328,4128,5127,8728,3727,974.676.900
01 ago 202329,0129,1328,3528,8128,404.257.400
31 lug 202328,9729,1328,7429,1028,694.394.800
28 lug 202328,9329,0228,6028,8528,443.366.900
27 lug 202328,5629,0228,4928,5728,174.462.400
26 lug 202328,4428,8528,3928,5328,134.609.800
25 lug 202328,7128,9727,9928,0327,645.008.800
24 lug 202328,4528,8828,3528,6628,264.800.400
21 lug 202329,3229,3528,2228,2327,836.325.100
20 lug 202329,2029,4528,5229,2628,858.613.900
19 lug 202328,0028,6027,8028,5028,108.086.300
18 lug 202327,2527,9727,1427,9327,545.588.200
*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...