Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FITB.US
40.22+1.06(+2.71%)(czas lokalny: 16.07.2024 16:00)Fifth Third Bancorp
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 39.20 | 40.28 | 39.13 | 40.22 | 4 004 104 | 0 |
15.07.2024 | 38.96 | 39.53 | 38.76 | 39.16 | 6 105 684 | 0 |
12.07.2024 | 38.19 | 38.66 | 37.86 | 38.48 | 3 626 253 | 0 |
11.07.2024 | 37.43 | 38.43 | 37.18 | 38.26 | 5 755 182 | 0 |
10.07.2024 | 36.25 | 36.89 | 36.12 | 36.85 | 4 228 132 | 0 |
09.07.2024 | 36.13 | 36.52 | 35.17 | 36.21 | 8 493 601 | 0 |
08.07.2024 | 36.18 | 36.51 | 35.89 | 36.23 | 2 840 978 | 0 |
05.07.2024 | 36.73 | 36.82 | 35.89 | 36.01 | 5 028 373 | 0 |
03.07.2024 | 37.05 | 37.35 | 36.69 | 36.78 | 2 439 811 | 0 |
02.07.2024 | 36.18 | 37.03 | 36.08 | 36.98 | 4 228 021 | 0 |
01.07.2024 | 36.49 | 36.83 | 36.16 | 36.27 | 4 369 476 | 0 |
28.06.2024 | 35.79 | 36.76 | 35.77 | 36.49 | 8 438 665 | 0 |
27.06.2024 | 35.58 | 36.02 | 35.35 | 35.85 | 3 677 558 | 0 |
26.06.2024 | 35.67 | 36.03 | 35.62 | 35.93 | 4 340 872 | 0 |
25.06.2024 | 36.54 | 36.76 | 35.90 | 35.91 | 3 438 807 | 0 |
24.06.2024 | 36.20 | 36.98 | 36.03 | 36.64 | 3 493 317 | 0 |
21.06.2024 | 35.85 | 36.12 | 35.50 | 36.06 | 6 424 398 | 0 |
20.06.2024 | 35.85 | 36.15 | 35.75 | 35.92 | 3 258 171 | 0 |
18.06.2024 | 35.62 | 35.98 | 35.98 | 35.98 | 3 356 294 | 0 |
17.06.2024 | 35.21 | 35.69 | 35.00 | 35.65 | 3 445 188 | 0 |
14.06.2024 | 35.13 | 35.56 | 34.97 | 35.22 | 5 246 604 | 0 |
13.06.2024 | 35.74 | 35.89 | 35.26 | 35.61 | 5 479 671 | 0 |
12.06.2024 | 36.05 | 36.75 | 35.84 | 36.05 | 6 101 949 | 0 |
11.06.2024 | 35.13 | 35.62 | 34.78 | 35.28 | 6 747 573 | 0 |
10.06.2024 | 35.75 | 36.04 | 35.14 | 35.62 | 6 920 175 | 0 |
07.06.2024 | 35.71 | 36.28 | 35.65 | 36.13 | 3 722 801 | 0 |
06.06.2024 | 36.36 | 36.62 | 36.09 | 36.11 | 3 172 313 | 0 |
05.06.2024 | 36.46 | 36.51 | 36.09 | 36.38 | 2 147 413 | 0 |
04.06.2024 | 36.34 | 37.03 | 36.15 | 36.17 | 2 736 659 | 0 |
03.06.2024 | 37.79 | 37.79 | 36.27 | 36.85 | 2 991 043 | 0 |
31.05.2024 | 37.22 | 37.53 | 36.85 | 37.42 | 6 721 091 | 0 |
30.05.2024 | 36.52 | 36.82 | 36.13 | 36.75 | 4 019 738 | 0 |
29.05.2024 | 35.98 | 36.29 | 35.65 | 36.26 | 2 960 921 | 0 |
28.05.2024 | 37.39 | 37.57 | 36.59 | 36.68 | 3 331 556 | 0 |
24.05.2024 | 36.98 | 37.25 | 37.25 | 37.25 | 1 852 233 | 0 |
23.05.2024 | 37.66 | 37.66 | 36.60 | 36.82 | 2 549 239 | 0 |
22.05.2024 | 37.79 | 38.01 | 37.45 | 37.59 | 1 828 846 | 0 |
21.05.2024 | 37.68 | 38.18 | 37.66 | 38.04 | 2 926 806 | 0 |
20.05.2024 | 38.50 | 38.62 | 37.71 | 37.76 | 2 153 988 | 0 |
17.05.2024 | 38.77 | 38.77 | 38.42 | 38.56 | 2 762 580 | 0 |
16.05.2024 | 38.86 | 39.00 | 38.51 | 38.60 | 2 990 125 | 0 |
15.05.2024 | 38.85 | 39.14 | 38.68 | 38.98 | 3 578 892 | 0 |
14.05.2024 | 38.52 | 38.73 | 38.21 | 38.47 | 3 302 325 | 0 |
13.05.2024 | 39.00 | 39.12 | 38.15 | 38.20 | 3 995 913 | 0 |
10.05.2024 | 38.78 | 39.04 | 38.71 | 38.78 | 3 048 651 | 0 |
09.05.2024 | 38.45 | 38.71 | 38.18 | 38.65 | 2 625 122 | 0 |
08.05.2024 | 37.57 | 38.51 | 37.57 | 38.48 | 3 048 555 | 0 |
07.05.2024 | 38.19 | 38.28 | 37.93 | 38.03 | 4 592 800 | 0 |
06.05.2024 | 37.88 | 38.09 | 37.65 | 38.00 | 3 115 536 | 0 |
03.05.2024 | 37.40 | 37.77 | 37.28 | 37.56 | 4 007 014 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus