Italia markets open in 3 hours 30 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.780,35 +151,87 (+0,40%) EUR/USD
1,0726 -0,0007 (-0,06%) Bitcoin EUR
60.025,68 +42,68 (+0,07%) CMC Crypto 200
1.391,06 +8,49 (+0,61%)
Fifth Third Bancorp (FITB)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 36,96 | 37,24 | 36,40 | 36,82 | 36,82 | 2.832.200 |
| 24 apr 2024 | 36,58 | 37,28 | 36,53 | 37,23 | 37,23 | 3.634.100 |
| 23 apr 2024 | 36,64 | 37,15 | 36,44 | 37,06 | 37,06 | 4.293.000 |
| 22 apr 2024 | 36,55 | 36,85 | 36,11 | 36,55 | 36,55 | 5.507.600 |
| 19 apr 2024 | 36,42 | 36,75 | 34,97 | 36,25 | 36,25 | 13.812.100 |
| 18 apr 2024 | 34,17 | 34,66 | 33,99 | 34,22 | 34,22 | 6.035.700 |
| 17 apr 2024 | 34,52 | 34,68 | 33,93 | 34,10 | 34,10 | 5.484.600 |
| 16 apr 2024 | 34,28 | 34,43 | 33,82 | 34,09 | 34,09 | 6.124.900 |
| 15 apr 2024 | 35,04 | 35,45 | 34,35 | 34,62 | 34,62 | 5.686.900 |
| 12 apr 2024 | 34,45 | 34,69 | 34,23 | 34,53 | 34,53 | 3.340.000 |
| 11 apr 2024 | 34,89 | 35,05 | 33,93 | 34,86 | 34,86 | 5.190.100 |
| 10 apr 2024 | 35,68 | 35,68 | 34,60 | 34,79 | 34,79 | 5.251.100 |
| 09 apr 2024 | 36,29 | 36,46 | 35,97 | 36,39 | 36,39 | 2.842.700 |
| 08 apr 2024 | 35,55 | 36,44 | 35,49 | 36,17 | 36,17 | 3.783.900 |
| 05 apr 2024 | 35,22 | 35,55 | 34,99 | 35,30 | 35,30 | 2.888.300 |
| 04 apr 2024 | 36,17 | 36,47 | 35,20 | 35,28 | 35,28 | 4.039.700 |
| 03 apr 2024 | 35,99 | 36,32 | 35,65 | 35,84 | 35,84 | 3.226.600 |
| 02 apr 2024 | 36,41 | 36,42 | 35,90 | 35,98 | 35,98 | 3.491.900 |
| 01 apr 2024 | 36,97 | 37,03 | 36,48 | 36,70 | 36,70 | 3.809.400 |
| 28 mar 2024 | 36,74 | 37,41 | 36,64 | 37,21 | 37,21 | 5.183.900 |
| 27 mar 2024 | 36,00 | 36,76 | 35,80 | 36,74 | 36,74 | 4.595.400 |
| 27 mar 2024 | 0.35 Dividendo | |||||
| 26 mar 2024 | 36,42 | 36,50 | 36,03 | 36,03 | 35,68 | 5.049.400 |
| 25 mar 2024 | 36,38 | 36,84 | 36,17 | 36,25 | 35,90 | 3.602.200 |
| 22 mar 2024 | 37,18 | 37,35 | 36,29 | 36,37 | 36,02 | 4.398.400 |
| 21 mar 2024 | 36,75 | 37,36 | 36,71 | 37,01 | 36,65 | 5.541.000 |
| 20 mar 2024 | 35,36 | 36,81 | 35,21 | 36,61 | 36,25 | 5.453.800 |
| 19 mar 2024 | 35,37 | 35,81 | 35,26 | 35,43 | 35,09 | 4.609.200 |
| 18 mar 2024 | 35,10 | 35,77 | 34,92 | 35,77 | 35,42 | 3.911.800 |
| 15 mar 2024 | 35,10 | 35,81 | 35,08 | 35,24 | 34,90 | 24.536.200 |
| 14 mar 2024 | 35,90 | 36,22 | 35,14 | 35,42 | 35,08 | 5.019.100 |
| 13 mar 2024 | 36,70 | 36,93 | 36,14 | 36,23 | 35,88 | 5.742.400 |
| 12 mar 2024 | 36,67 | 37,03 | 36,53 | 36,69 | 36,33 | 6.602.500 |
| 11 mar 2024 | 36,45 | 36,98 | 36,21 | 36,72 | 36,36 | 5.796.500 |
| 08 mar 2024 | 36,75 | 36,95 | 36,36 | 36,37 | 36,02 | 4.369.000 |
| 07 mar 2024 | 36,25 | 36,64 | 36,17 | 36,38 | 36,03 | 3.872.100 |
| 06 mar 2024 | 36,29 | 36,34 | 35,46 | 36,04 | 35,69 | 5.673.900 |
| 05 mar 2024 | 35,44 | 36,66 | 35,39 | 36,35 | 36,00 | 4.939.300 |
| 04 mar 2024 | 34,80 | 35,84 | 34,61 | 35,48 | 35,14 | 7.090.300 |
| 01 mar 2024 | 34,08 | 34,40 | 33,48 | 34,37 | 34,04 | 4.668.800 |
| 29 feb 2024 | 33,92 | 34,50 | 33,92 | 34,34 | 34,01 | 5.614.300 |
| 28 feb 2024 | 33,75 | 34,15 | 33,56 | 33,58 | 33,25 | 3.445.000 |
| 27 feb 2024 | 33,32 | 33,98 | 33,32 | 33,97 | 33,64 | 3.680.900 |
| 26 feb 2024 | 33,41 | 33,78 | 33,03 | 33,27 | 32,95 | 3.203.300 |
| 23 feb 2024 | 33,47 | 33,80 | 33,23 | 33,52 | 33,19 | 3.223.500 |
| 22 feb 2024 | 33,54 | 33,96 | 33,19 | 33,40 | 33,08 | 6.993.500 |
| 21 feb 2024 | 33,69 | 33,76 | 33,18 | 33,49 | 33,16 | 4.300.600 |
| 20 feb 2024 | 33,64 | 34,00 | 33,45 | 33,80 | 33,47 | 3.340.700 |
| 16 feb 2024 | 33,50 | 34,14 | 33,36 | 33,93 | 33,60 | 3.847.000 |
| 15 feb 2024 | 33,61 | 34,27 | 33,53 | 33,90 | 33,57 | 4.477.200 |
| 14 feb 2024 | 33,24 | 33,59 | 33,04 | 33,51 | 33,18 | 7.381.900 |
| 13 feb 2024 | 33,31 | 33,46 | 32,29 | 32,82 | 32,50 | 7.362.600 |
| 12 feb 2024 | 33,70 | 34,58 | 33,68 | 34,11 | 33,78 | 4.582.300 |
| 09 feb 2024 | 33,43 | 33,74 | 33,02 | 33,65 | 33,32 | 4.090.900 |
| 08 feb 2024 | 33,22 | 33,59 | 32,91 | 33,39 | 33,07 | 3.268.000 |
| 07 feb 2024 | 33,62 | 33,62 | 32,54 | 33,36 | 33,04 | 5.601.300 |
| 06 feb 2024 | 33,37 | 33,63 | 33,19 | 33,47 | 33,14 | 5.680.400 |
| 05 feb 2024 | 33,37 | 33,56 | 33,00 | 33,31 | 32,99 | 4.925.200 |
| 02 feb 2024 | 33,35 | 34,07 | 33,05 | 33,85 | 33,52 | 6.420.400 |
| 01 feb 2024 | 34,30 | 34,44 | 32,78 | 33,78 | 33,45 | 6.436.600 |
| 31 gen 2024 | 34,37 | 35,18 | 34,15 | 34,24 | 33,91 | 7.499.100 |
| 30 gen 2024 | 35,72 | 35,73 | 35,35 | 35,37 | 35,03 | 4.960.100 |
| 29 gen 2024 | 34,72 | 35,57 | 34,69 | 35,53 | 35,18 | 4.684.400 |
| 26 gen 2024 | 35,02 | 35,24 | 34,81 | 34,86 | 34,52 | 4.424.200 |
| 25 gen 2024 | 35,06 | 35,17 | 34,31 | 34,90 | 34,56 | 4.770.800 |
| 24 gen 2024 | 34,62 | 34,95 | 34,22 | 34,70 | 34,36 | 5.182.700 |
| 23 gen 2024 | 34,74 | 34,84 | 34,09 | 34,10 | 33,77 | 5.993.500 |
| 22 gen 2024 | 34,20 | 34,82 | 34,17 | 34,56 | 34,22 | 7.660.100 |
| 19 gen 2024 | 34,23 | 34,31 | 33,26 | 34,21 | 33,88 | 8.769.500 |
| 18 gen 2024 | 33,92 | 33,92 | 32,84 | 33,24 | 32,92 | 9.704.200 |
| 17 gen 2024 | 33,25 | 34,11 | 33,04 | 33,79 | 33,46 | 7.262.600 |
| 16 gen 2024 | 33,83 | 33,95 | 33,44 | 33,61 | 33,28 | 7.426.100 |
| 12 gen 2024 | 34,75 | 35,10 | 34,09 | 34,36 | 34,03 | 5.553.900 |
| 11 gen 2024 | 35,46 | 35,58 | 34,31 | 34,85 | 34,51 | 6.155.900 |
| 10 gen 2024 | 35,26 | 35,40 | 34,92 | 35,36 | 35,02 | 3.747.900 |
| 09 gen 2024 | 35,04 | 35,47 | 34,95 | 35,31 | 34,97 | 4.248.200 |
| 08 gen 2024 | 35,21 | 35,69 | 34,90 | 35,64 | 35,29 | 4.698.900 |
| 05 gen 2024 | 34,30 | 35,59 | 34,20 | 35,40 | 35,06 | 6.755.100 |
| 04 gen 2024 | 33,99 | 34,66 | 33,90 | 34,42 | 34,09 | 6.156.800 |
| 03 gen 2024 | 34,31 | 34,47 | 33,81 | 33,98 | 33,65 | 5.225.200 |
| 02 gen 2024 | 34,30 | 35,10 | 34,13 | 34,78 | 34,44 | 4.284.400 |
| 29 dic 2023 | 34,75 | 34,97 | 34,42 | 34,49 | 34,15 | 4.063.100 |
| 28 dic 2023 | 34,67 | 34,86 | 34,60 | 34,80 | 34,46 | 3.929.000 |
| 28 dic 2023 | 0.35 Dividendo | |||||
| 27 dic 2023 | 34,85 | 35,17 | 34,62 | 35,07 | 34,38 | 3.142.000 |
| 26 dic 2023 | 34,57 | 35,05 | 34,33 | 34,96 | 34,27 | 2.683.000 |
| 22 dic 2023 | 34,62 | 35,02 | 34,34 | 34,47 | 33,79 | 3.450.600 |
| 21 dic 2023 | 34,28 | 34,71 | 34,10 | 34,40 | 33,73 | 4.789.800 |
| 20 dic 2023 | 35,33 | 35,33 | 33,99 | 34,01 | 33,34 | 7.053.100 |
| 19 dic 2023 | 35,24 | 35,60 | 34,95 | 35,12 | 34,43 | 7.580.600 |
| 18 dic 2023 | 35,26 | 35,36 | 34,72 | 35,05 | 34,36 | 7.848.700 |
| 15 dic 2023 | 35,07 | 35,35 | 34,44 | 35,03 | 34,34 | 17.104.200 |
| 14 dic 2023 | 33,24 | 35,15 | 33,20 | 35,14 | 34,45 | 13.105.600 |
| 13 dic 2023 | 30,55 | 32,42 | 30,47 | 32,35 | 31,72 | 6.495.500 |
| 12 dic 2023 | 30,88 | 31,01 | 30,50 | 30,53 | 29,93 | 5.637.000 |
| 11 dic 2023 | 31,10 | 31,27 | 30,84 | 30,89 | 30,28 | 5.505.900 |
| 08 dic 2023 | 30,99 | 31,51 | 30,72 | 31,25 | 30,64 | 5.397.300 |
| 07 dic 2023 | 30,40 | 30,88 | 30,20 | 30,81 | 30,21 | 4.949.100 |
| 06 dic 2023 | 30,49 | 31,15 | 30,19 | 30,26 | 29,67 | 5.015.800 |
| 05 dic 2023 | 30,53 | 30,59 | 30,02 | 30,11 | 29,52 | 5.290.400 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.