Mercados españoles cerrados

Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
36,90+0,08 (+0,22%)
Al cierre: 04:00PM EDT
37,18 +0,28 (+0,76%)
Después del cierre: 07:36PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202436,7837,1936,7036,9036,902.373.600
25 abr 202436,9637,2436,4036,8236,822.832.200
24 abr 202436,5837,2836,5337,2337,233.634.100
23 abr 202436,6437,1536,4437,0637,064.293.000
22 abr 202436,5536,8536,1136,5536,555.507.600
19 abr 202436,4236,7534,9736,2536,2513.812.100
18 abr 202434,1734,6633,9934,2234,226.035.700
17 abr 202434,5234,6833,9334,1034,105.484.600
16 abr 202434,2834,4333,8234,0934,096.124.900
15 abr 202435,0435,4534,3534,6234,625.686.900
12 abr 202434,4534,6934,2334,5334,533.340.000
11 abr 202434,8935,0533,9334,8634,865.190.100
10 abr 202435,6835,6834,6034,7934,795.251.100
09 abr 202436,2936,4635,9736,3936,392.842.700
08 abr 202435,5536,4435,4936,1736,173.783.900
05 abr 202435,2235,5534,9935,3035,302.888.300
04 abr 202436,1736,4735,2035,2835,284.039.700
03 abr 202435,9936,3235,6535,8435,843.226.600
02 abr 202436,4136,4235,9035,9835,983.491.900
01 abr 202436,9737,0336,4836,7036,703.809.400
28 mar 202436,7437,4136,6437,2137,215.183.900
27 mar 202436,0036,7635,8036,7436,744.595.400
27 mar 20240.35 Dividendo
26 mar 202436,4236,5036,0336,0335,685.049.400
25 mar 202436,3836,8436,1736,2535,903.602.200
22 mar 202437,1837,3536,2936,3736,024.398.400
21 mar 202436,7537,3636,7137,0136,655.541.000
20 mar 202435,3636,8135,2136,6136,255.453.800
19 mar 202435,3735,8135,2635,4335,094.609.200
18 mar 202435,1035,7734,9235,7735,423.911.800
15 mar 202435,1035,8135,0835,2434,9024.536.200
14 mar 202435,9036,2235,1435,4235,085.019.100
13 mar 202436,7036,9336,1436,2335,885.742.400
12 mar 202436,6737,0336,5336,6936,336.602.500
11 mar 202436,4536,9836,2136,7236,365.796.500
08 mar 202436,7536,9536,3636,3736,024.369.000
07 mar 202436,2536,6436,1736,3836,033.872.100
06 mar 202436,2936,3435,4636,0435,695.673.900
05 mar 202435,4436,6635,3936,3536,004.939.300
04 mar 202434,8035,8434,6135,4835,147.090.300
01 mar 202434,0834,4033,4834,3734,044.668.800
29 feb 202433,9234,5033,9234,3434,015.614.300
28 feb 202433,7534,1533,5633,5833,253.445.000
27 feb 202433,3233,9833,3233,9733,643.680.900
26 feb 202433,4133,7833,0333,2732,953.203.300
23 feb 202433,4733,8033,2333,5233,193.223.500
22 feb 202433,5433,9633,1933,4033,086.993.500
21 feb 202433,6933,7633,1833,4933,164.300.600
20 feb 202433,6434,0033,4533,8033,473.340.700
16 feb 202433,5034,1433,3633,9333,603.847.000
15 feb 202433,6134,2733,5333,9033,574.477.200
14 feb 202433,2433,5933,0433,5133,187.381.900
13 feb 202433,3133,4632,2932,8232,507.362.600
12 feb 202433,7034,5833,6834,1133,784.582.300
09 feb 202433,4333,7433,0233,6533,324.090.900
08 feb 202433,2233,5932,9133,3933,073.268.000
07 feb 202433,6233,6232,5433,3633,045.601.300
06 feb 202433,3733,6333,1933,4733,145.680.400
05 feb 202433,3733,5633,0033,3132,994.925.200
02 feb 202433,3534,0733,0533,8533,526.420.400
01 feb 202434,3034,4432,7833,7833,456.436.600
31 ene 202434,3735,1834,1534,2433,917.499.100
30 ene 202435,7235,7335,3535,3735,034.960.100
29 ene 202434,7235,5734,6935,5335,184.684.400
26 ene 202435,0235,2434,8134,8634,524.424.200
25 ene 202435,0635,1734,3134,9034,564.770.800
24 ene 202434,6234,9534,2234,7034,365.182.700
23 ene 202434,7434,8434,0934,1033,775.993.500
22 ene 202434,2034,8234,1734,5634,227.660.100
19 ene 202434,2334,3133,2634,2133,888.769.500
18 ene 202433,9233,9232,8433,2432,929.704.200
17 ene 202433,2534,1133,0433,7933,467.262.600
16 ene 202433,8333,9533,4433,6133,287.426.100
12 ene 202434,7535,1034,0934,3634,035.553.900
11 ene 202435,4635,5834,3134,8534,516.155.900
10 ene 202435,2635,4034,9235,3635,023.747.900
09 ene 202435,0435,4734,9535,3134,974.248.200
08 ene 202435,2135,6934,9035,6435,294.698.900
05 ene 202434,3035,5934,2035,4035,066.755.100
04 ene 202433,9934,6633,9034,4234,096.156.800
03 ene 202434,3134,4733,8133,9833,655.225.200
02 ene 202434,3035,1034,1334,7834,444.284.400
29 dic 202334,7534,9734,4234,4934,154.063.100
28 dic 202334,6734,8634,6034,8034,463.929.000
28 dic 20230.35 Dividendo
27 dic 202334,8535,1734,6235,0734,383.142.000
26 dic 202334,5735,0534,3334,9634,272.683.000
22 dic 202334,6235,0234,3434,4733,793.450.600
21 dic 202334,2834,7134,1034,4033,734.789.800
20 dic 202335,3335,3333,9934,0133,347.053.100
19 dic 202335,2435,6034,9535,1234,437.580.600
18 dic 202335,2635,3634,7235,0534,367.848.700
15 dic 202335,0735,3534,4435,0334,3417.104.200
14 dic 202333,2435,1533,2035,1434,4513.105.600
13 dic 202330,5532,4230,4732,3531,726.495.500
12 dic 202330,8831,0130,5030,5329,935.637.000
11 dic 202331,1031,2730,8430,8930,285.505.900
08 dic 202330,9931,5130,7231,2530,645.397.300
07 dic 202330,4030,8830,2030,8130,214.949.100
06 dic 202330,4931,1530,1930,2629,675.015.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...