Italia markets open in 5 hours 24 minutes

Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
44,23-0,57 (-1,27%)
Alla chiusura: 04:00PM EST
44,35 +0,12 (+0,27%)
Dopo ore: 06:29PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202245,4345,8643,8144,2344,236.219.448
26 gen 202245,4245,8643,9044,8044,809.085.900
25 gen 202245,1045,4743,8544,9244,927.688.500
24 gen 202244,2845,6343,3745,4845,487.575.500
21 gen 202246,2046,5144,8845,0445,048.255.900
20 gen 202248,1948,8046,5346,6246,626.461.300
19 gen 202249,8149,8347,8047,9747,978.122.200
18 gen 202250,4850,6449,3149,6249,626.226.900
14 gen 202248,7650,5048,6050,4550,455.695.500
13 gen 202249,5850,1649,3149,5449,545.476.900
12 gen 202249,0649,8148,9549,2049,205.511.900
11 gen 202249,0849,2448,4049,0549,054.022.100
10 gen 202249,1249,4147,9548,8048,804.560.200
07 gen 202248,2648,9547,9548,8048,805.191.200
06 gen 202247,3248,4847,2748,3748,375.831.700
05 gen 202246,8847,3146,3146,4346,435.632.100
04 gen 202245,0746,7845,0746,5746,575.534.000
03 gen 202243,9944,7443,9944,6744,674.020.900
31 dic 202143,5343,8243,3843,5543,552.572.800
30 dic 202143,5644,1543,5643,6043,602.329.400
30 dic 20210.3 Dividendo
29 dic 202143,9644,2143,5243,9043,605.400.300
28 dic 202143,6544,0743,4943,7843,483.294.500
27 dic 202143,0743,7242,7843,7043,402.347.400
23 dic 202143,0143,5442,9343,0742,782.605.600
22 dic 202142,3442,8542,1242,7042,412.333.800
21 dic 202141,7442,6341,6442,5142,225.457.500
20 dic 202141,6241,6540,3741,1840,905.621.300
17 dic 202143,4043,4641,9042,2641,9711.255.800
16 dic 202143,9244,4443,3843,5343,235.075.400
15 dic 202143,3843,8742,6843,4243,124.360.200
14 dic 202142,5143,4842,4143,1242,835.782.500
13 dic 202143,5643,7642,3642,4042,114.213.700
10 dic 202143,9344,0843,1643,7643,463.099.800
09 dic 202143,8544,1043,3043,7543,452.995.600
08 dic 202144,4044,8943,9443,9643,663.941.800
07 dic 202143,8844,2743,6944,0843,787.327.700
06 dic 202143,7144,3143,3243,5843,284.701.300
03 dic 202143,9444,3242,6443,0542,765.418.100
02 dic 202142,2244,3342,1343,9443,646.366.500
01 dic 202143,2543,8441,7341,7441,455.277.400
30 nov 202142,4442,6441,7042,1541,869.155.400
29 nov 202143,1543,3942,2742,9942,705.629.000
26 nov 202142,9043,3341,5042,4842,195.680.900
24 nov 202144,9145,2744,4544,6044,303.474.200
23 nov 202144,5844,9344,2544,8444,532.807.300
22 nov 202144,2544,6543,8044,1643,863.670.900
19 nov 202143,6143,7142,7243,5543,253.523.100
18 nov 202144,1244,4943,7244,1443,844.077.000
17 nov 202144,7444,7944,0344,2043,904.331.400
16 nov 202144,6945,2044,4244,8344,523.155.800
15 nov 202144,2844,9444,1844,6244,323.048.000
12 nov 202144,1344,4643,6944,2143,913.428.500
11 nov 202144,1644,5043,9744,3044,003.055.900
10 nov 202144,1144,5843,9244,0343,733.359.900
09 nov 202144,0244,2243,6844,0943,794.174.100
08 nov 202144,2944,6643,9744,2643,962.266.600
05 nov 202144,5344,6443,8244,0843,782.600.900
04 nov 202144,6844,6843,4943,9843,686.390.800
03 nov 202143,7944,9343,7444,7044,393.532.300
02 nov 202144,3444,3443,7644,0043,704.092.400
01 nov 202143,9344,5543,8944,4744,174.087.900
29 ott 202144,0544,3543,4643,5343,233.726.300
28 ott 202143,3844,0143,3843,9943,693.146.000
27 ott 202144,6044,6843,2143,2442,943.692.800
26 ott 202145,5945,5944,7744,7944,482.714.400
25 ott 202145,7745,9245,4145,5845,272.428.200
22 ott 202145,4645,6745,0845,4945,182.947.800
21 ott 202145,5145,8144,7045,0844,773.869.400
20 ott 202144,0245,6043,7745,5945,284.893.100
19 ott 202144,3944,4343,5143,9343,634.724.900
18 ott 202143,3544,4443,3544,0543,754.664.400
15 ott 202143,8244,0843,3343,6043,304.113.000
14 ott 202143,2443,4142,7343,3943,093.260.800
13 ott 202143,2243,2741,9242,7142,424.202.500
12 ott 202143,4243,6543,1243,2942,994.122.500
11 ott 202144,3544,4943,4843,4943,193.342.000
08 ott 202143,7044,3243,6243,9543,652.764.300
07 ott 202144,2644,3343,6743,8543,553.883.900
06 ott 202143,5743,9042,7443,7443,444.084.600
05 ott 202143,8344,3943,4143,9743,674.123.900
04 ott 202143,7844,3843,3743,5143,213.907.200
01 ott 202142,6243,9742,4743,6643,364.893.500
30 set 202143,6043,6542,4142,4442,155.147.000
29 set 202143,3443,5242,9643,3443,045.511.100
29 set 20210.3 Dividendo
28 set 202144,0044,1843,2943,5742,976.864.100
27 set 202142,0043,6942,0043,6043,009.988.400
24 set 202140,2641,6040,2241,5140,945.565.800
23 set 202139,5240,9939,4640,7640,204.801.000
22 set 202138,7739,4638,4839,0538,523.862.800
21 set 202138,7238,8238,0038,2337,715.393.400
20 set 202139,0839,0937,8638,5438,019.578.000
17 set 202140,1540,7839,9640,1239,5712.714.800
16 set 202140,4540,8940,3240,4039,855.348.200
15 set 202138,9840,4338,9840,2739,727.590.700
14 set 202139,6139,9738,8538,9838,455.819.700
13 set 202139,1539,6038,9039,5839,044.823.400
10 set 202138,9839,1538,4938,6638,134.102.700
09 set 202138,3839,1538,1538,8038,275.211.500
*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...