Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

38.02

+0.26

(+0.69%)

A partir del 11:34AM EDT. Mercado abierto.

Periodo de tiempo:

21 may 2023 - 21 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
21 may 2024	37.68	38.18	37.68	38.02	38.02	494,311
20 may 2024	38.50	38.62	37.71	37.76	37.76	2,153,800
17 may 2024	38.77	38.77	38.42	38.56	38.56	2,762,600
16 may 2024	38.86	39.00	38.51	38.60	38.60	2,990,100
15 may 2024	38.85	39.14	38.68	38.98	38.98	3,578,700
14 may 2024	38.52	38.73	38.21	38.47	38.47	3,302,300
13 may 2024	39.00	39.12	38.15	38.20	38.20	3,995,900
10 may 2024	38.78	39.04	38.71	38.78	38.78	3,048,700
09 may 2024	38.45	38.71	38.18	38.65	38.65	2,625,100
08 may 2024	37.57	38.51	37.57	38.48	38.48	3,048,400
07 may 2024	38.24	38.28	37.93	38.03	38.03	4,592,800
06 may 2024	37.88	38.09	37.65	38.00	38.00	3,115,500
03 may 2024	37.40	37.77	37.28	37.56	37.56	4,006,900
02 may 2024	37.47	37.50	36.71	36.89	36.89	5,324,700
01 may 2024	36.83	37.67	36.63	37.10	37.10	4,044,200
30 abr 2024	36.73	36.91	36.43	36.46	36.46	3,314,800
29 abr 2024	36.83	37.17	36.78	37.00	37.00	3,509,200
26 abr 2024	36.78	37.19	36.70	36.90	36.90	2,474,500
25 abr 2024	36.96	37.24	36.40	36.82	36.82	2,832,200
24 abr 2024	36.58	37.28	36.53	37.23	37.23	3,634,100
23 abr 2024	36.64	37.15	36.44	37.06	37.06	4,293,000
22 abr 2024	36.55	36.85	36.11	36.55	36.55	5,507,600
19 abr 2024	36.42	36.75	34.97	36.25	36.25	13,812,100
18 abr 2024	34.17	34.66	33.99	34.22	34.22	6,035,700
17 abr 2024	34.52	34.68	33.93	34.10	34.10	5,484,600
16 abr 2024	34.28	34.43	33.82	34.09	34.09	6,124,900
15 abr 2024	35.04	35.45	34.35	34.62	34.62	5,686,900
12 abr 2024	34.45	34.69	34.23	34.53	34.53	3,340,000
11 abr 2024	34.89	35.05	33.93	34.86	34.86	5,190,100
10 abr 2024	35.68	35.68	34.60	34.79	34.79	5,251,100
09 abr 2024	36.29	36.46	35.97	36.39	36.39	2,842,700
08 abr 2024	35.55	36.44	35.49	36.17	36.17	3,783,900
05 abr 2024	35.22	35.55	34.99	35.30	35.30	2,888,300
04 abr 2024	36.17	36.47	35.20	35.28	35.28	4,039,700
03 abr 2024	35.99	36.32	35.65	35.84	35.84	3,226,600
02 abr 2024	36.41	36.42	35.90	35.98	35.98	3,491,900
01 abr 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 ene 2024	34.37	35.18	34.15	34.24	33.91	7,499,100
30 ene 2024	35.72	35.73	35.35	35.37	35.03	4,960,100
29 ene 2024	34.72	35.57	34.69	35.53	35.18	4,684,400
26 ene 2024	35.02	35.24	34.81	34.86	34.52	4,424,200
25 ene 2024	35.06	35.17	34.31	34.90	34.56	4,770,800
24 ene 2024	34.62	34.95	34.22	34.70	34.36	5,182,700
23 ene 2024	34.74	34.84	34.09	34.10	33.77	5,993,500
22 ene 2024	34.20	34.82	34.17	34.56	34.22	7,660,100
19 ene 2024	34.23	34.31	33.26	34.21	33.88	8,769,500
18 ene 2024	33.92	33.92	32.84	33.24	32.92	9,704,200
17 ene 2024	33.25	34.11	33.04	33.79	33.46	7,262,600
16 ene 2024	33.83	33.95	33.44	33.61	33.28	7,426,100
12 ene 2024	34.75	35.10	34.09	34.36	34.03	5,553,900
11 ene 2024	35.46	35.58	34.31	34.85	34.51	6,155,900
10 ene 2024	35.26	35.40	34.92	35.36	35.02	3,747,900
09 ene 2024	35.04	35.47	34.95	35.31	34.97	4,248,200
08 ene 2024	35.21	35.69	34.90	35.64	35.29	4,698,900
05 ene 2024	34.30	35.59	34.20	35.40	35.06	6,755,100
04 ene 2024	33.99	34.66	33.90	34.42	34.09	6,156,800
03 ene 2024	34.31	34.47	33.81	33.98	33.65	5,225,200
02 ene 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
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,312.48+4.35(+0.08%)

Dow Jones39,859.71+52.94(+0.13%)

Nasdaq16,794.00-0.88(-0.01%)

Russell 20002,100.68-1.82(-0.09%)

Petróleo79.29-0.51(-0.64%)

Oro2,432.30-6.20(-0.25%)

Fifth Third Bancorp (FITB)

S&P 500
5,312.48
+4.35(+0.08%)

Dow Jones
39,859.71
+52.94(+0.13%)

Nasdaq
16,794.00
-0.88(-0.01%)

Russell 2000
2,100.68
-1.82(-0.09%)

Petróleo
79.29
-0.51(-0.64%)

Oro
2,432.30
-6.20(-0.25%)