Italia markets closed

F.N.B. Corporation (FNB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,13+0,37 (+2,90%)
Alla chiusura: 04:00PM EDT
13,63 +0,50 (+3,81%)
Dopo ore: 07:18PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202412,6613,1512,6213,1313,132.556.565
18 apr 202412,6912,8412,4912,7612,764.530.000
17 apr 202412,9013,0512,8012,8012,801.862.000
16 apr 202412,9212,9412,7012,7912,791.871.700
15 apr 202413,1513,2712,8713,0013,002.431.200
12 apr 202412,9913,0812,9113,0513,051.727.700
11 apr 202413,1113,2212,9013,1313,132.021.800
10 apr 202413,4913,4912,9613,0613,062.606.600
09 apr 202413,7413,7713,5813,7313,731.615.500
08 apr 202413,6713,7613,5913,6913,691.677.900
05 apr 202413,4813,6513,4813,5913,591.450.700
04 apr 202413,7713,8713,5313,5813,581.763.000
03 apr 202413,6013,6813,5513,5913,591.742.000
02 apr 202413,6613,7313,5613,6313,631.507.800
01 apr 202414,1314,1913,8213,8213,821.967.300
28 mar 202414,0014,1413,9714,1014,101.803.600
27 mar 202413,6114,0413,5914,0214,022.684.500
26 mar 202413,6813,7413,5313,5613,561.263.400
25 mar 202413,4713,6813,4713,6213,622.245.900
22 mar 202413,7813,8613,4713,5313,531.607.200
21 mar 202413,6813,8713,6613,7813,781.910.000
20 mar 202413,3013,7113,2713,6213,622.467.100
19 mar 202413,2313,4713,2313,3713,371.994.300
18 mar 202413,3313,3913,1413,2613,262.245.400
15 mar 202413,1813,5113,1813,3113,315.283.900
14 mar 202413,4213,4913,2213,2813,282.049.200
13 mar 202413,5013,6513,4613,5013,501.418.100
12 mar 202413,5913,6213,4113,4913,491.249.000
11 mar 202413,5913,6813,5413,5713,571.123.400
08 mar 202413,8413,8813,5913,6513,651.189.300
07 mar 202413,8713,9313,6613,6813,681.241.000
06 mar 202413,8213,9213,4913,7713,771.963.500
05 mar 202413,3013,8513,3013,8413,842.776.600
05 mar 20240.12 Dividendo
04 mar 202413,5713,7113,4313,4913,372.513.300
01 mar 202413,2213,4513,0313,4313,312.067.200
29 feb 202413,4613,5813,2613,3413,222.285.700
28 feb 202413,5513,6613,2913,3113,192.430.200
27 feb 202413,5613,7013,5313,6613,542.294.900
26 feb 202413,3213,5013,2813,4613,342.672.000
23 feb 202413,3913,5113,3013,3813,261.580.500
22 feb 202413,4713,5213,3013,4113,291.164.600
21 feb 202413,3013,4413,2213,4313,311.363.400
20 feb 202413,3513,5213,3013,3913,271.181.600
16 feb 202413,3913,5813,2513,4913,371.769.100
15 feb 202413,2613,6113,1813,5013,382.240.000
14 feb 202413,0913,2012,9613,2013,081.811.300
13 feb 202412,9813,0312,7612,9712,852.805.800
12 feb 202413,1613,5013,1413,3613,241.746.500
09 feb 202412,9613,2012,8413,1513,031.552.300
08 feb 202412,8613,0212,8612,9712,851.448.300
07 feb 202412,9313,1112,6112,9612,843.551.400
06 feb 202412,9513,0612,7512,8612,752.401.400
05 feb 202412,9813,0712,8212,9712,852.191.200
02 feb 202412,8313,1212,8013,0812,962.422.200
01 feb 202413,2213,2812,6313,0112,894.200.700
31 gen 202413,3813,6513,1813,1813,062.933.600
30 gen 202413,9614,0113,7313,7413,623.197.700
29 gen 202413,8414,0013,6513,9813,864.362.100
26 gen 202413,7313,8913,6613,8413,721.798.300
25 gen 202413,5913,6713,4013,6613,542.682.000
24 gen 202413,5313,6513,4713,5113,392.744.700
23 gen 202413,6613,6913,4113,4513,331.471.600
22 gen 202413,4513,5913,3713,5913,472.097.400
19 gen 202412,9513,3212,9013,3213,202.517.500
18 gen 202413,0413,1412,9513,0512,932.478.000
17 gen 202412,8313,0812,8112,9612,841.521.200
16 gen 202413,0013,1912,9713,0412,921.682.300
12 gen 202413,5713,6213,1913,2913,171.487.500
11 gen 202413,5613,5913,3113,4913,371.990.900
10 gen 202413,6113,6813,5113,6413,521.463.800
09 gen 202413,6713,7213,6113,6513,531.193.000
08 gen 202413,6813,8213,5913,8213,701.443.200
05 gen 202413,6013,8113,5713,7113,593.998.000
04 gen 202413,5013,7513,4113,6613,541.911.900
03 gen 202413,8013,8013,4813,5113,391.636.900
02 gen 202413,5913,9713,5213,9013,781.574.400
29 dic 202313,8513,8813,7513,7713,651.349.800
28 dic 202313,9013,9713,8013,8713,751.103.700
27 dic 202313,9113,9813,8413,9513,831.358.900
26 dic 202313,7613,9613,6213,9213,801.421.900
22 dic 202313,7013,8013,6113,6813,561.415.700
21 dic 202313,7313,7613,4913,6213,501.997.000
20 dic 202313,7413,9213,5913,5913,471.990.100
19 dic 202313,5713,8013,4913,7813,661.523.700
18 dic 202313,6713,7413,5413,5613,441.542.000
15 dic 202313,7813,8213,5413,6113,494.568.000
14 dic 202313,6313,9613,5313,7913,673.098.500
13 dic 202312,7513,3512,6513,3413,222.726.200
12 dic 202312,8312,8812,7412,7512,641.403.500
11 dic 202312,8112,9412,7412,8512,741.094.800
08 dic 202312,7412,9112,6112,8612,751.718.500
07 dic 202312,5812,7312,4712,7012,591.752.000
06 dic 202312,5112,7912,4912,5312,422.350.800
05 dic 202312,5512,5812,3912,3912,281.889.200
04 dic 202312,2812,6412,2812,6412,531.724.700
04 dic 20230.12 Dividendo
01 dic 202311,9212,5011,8912,4912,262.025.500
30 nov 202311,9812,1111,8911,9911,771.844.200
29 nov 202311,7712,0311,7511,9511,731.931.500
*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...