Fifth Third Bancorp (FITBI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:08PM EDT. Mercado abierto.
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 25.61 | 25.68 | 25.57 | 25.62 | 25.62 | 14,770 |
| 16 may 2024 | 25.63 | 25.70 | 25.46 | 25.65 | 25.65 | 37,200 |
| 15 may 2024 | 25.64 | 25.64 | 25.55 | 25.63 | 25.63 | 23,100 |
| 14 may 2024 | 25.51 | 25.67 | 25.51 | 25.61 | 25.61 | 19,100 |
| 13 may 2024 | 25.60 | 25.67 | 25.51 | 25.52 | 25.52 | 14,100 |
| 10 may 2024 | 25.57 | 25.59 | 25.49 | 25.59 | 25.59 | 13,400 |
| 09 may 2024 | 25.43 | 25.61 | 25.40 | 25.57 | 25.57 | 28,700 |
| 08 may 2024 | 25.45 | 25.55 | 25.34 | 25.41 | 25.41 | 25,800 |
| 07 may 2024 | 25.72 | 25.72 | 25.43 | 25.43 | 25.43 | 35,000 |
| 06 may 2024 | 25.49 | 25.66 | 25.49 | 25.66 | 25.66 | 14,800 |
| 03 may 2024 | 25.40 | 25.49 | 25.36 | 25.49 | 25.49 | 11,700 |
| 02 may 2024 | 25.39 | 25.41 | 25.35 | 25.41 | 25.41 | 18,300 |
| 01 may 2024 | 25.31 | 25.45 | 25.31 | 25.39 | 25.39 | 17,800 |
| 30 abr 2024 | 25.30 | 25.42 | 25.28 | 25.41 | 25.41 | 36,700 |
| 29 abr 2024 | 25.31 | 25.33 | 25.26 | 25.33 | 25.33 | 10,900 |
| 26 abr 2024 | 25.25 | 25.33 | 25.25 | 25.26 | 25.26 | 21,500 |
| 25 abr 2024 | 25.25 | 25.29 | 25.23 | 25.27 | 25.27 | 16,000 |
| 24 abr 2024 | 25.39 | 25.40 | 25.26 | 25.31 | 25.31 | 34,000 |
| 23 abr 2024 | 25.28 | 25.38 | 25.26 | 25.38 | 25.38 | 30,900 |
| 22 abr 2024 | 25.31 | 25.31 | 25.22 | 25.25 | 25.25 | 28,500 |
| 19 abr 2024 | 25.27 | 25.31 | 25.20 | 25.30 | 25.30 | 16,600 |
| 18 abr 2024 | 25.20 | 25.34 | 25.12 | 25.28 | 25.28 | 94,600 |
| 17 abr 2024 | 25.28 | 25.32 | 25.21 | 25.28 | 25.28 | 21,000 |
| 16 abr 2024 | 25.14 | 25.28 | 25.14 | 25.25 | 25.25 | 26,400 |
| 15 abr 2024 | 25.25 | 25.25 | 25.13 | 25.15 | 25.15 | 24,100 |
| 12 abr 2024 | 25.25 | 25.27 | 25.17 | 25.24 | 25.24 | 29,100 |
| 11 abr 2024 | 25.21 | 25.26 | 25.20 | 25.23 | 25.23 | 41,600 |
| 10 abr 2024 | 25.23 | 25.26 | 25.19 | 25.21 | 25.21 | 39,700 |
| 09 abr 2024 | 25.25 | 25.28 | 25.20 | 25.25 | 25.25 | 43,800 |
| 08 abr 2024 | 25.22 | 25.25 | 25.20 | 25.21 | 25.21 | 47,700 |
| 05 abr 2024 | 25.17 | 25.24 | 25.15 | 25.20 | 25.20 | 78,500 |
| 04 abr 2024 | 25.33 | 25.38 | 25.19 | 25.20 | 25.20 | 36,600 |
| 03 abr 2024 | 25.23 | 25.36 | 25.22 | 25.29 | 25.29 | 40,000 |
| 02 abr 2024 | 25.48 | 25.56 | 25.20 | 25.24 | 25.24 | 65,300 |
| 01 abr 2024 | 25.38 | 25.50 | 25.28 | 25.49 | 25.49 | 32,800 |
| 28 mar 2024 | 25.50 | 25.60 | 25.26 | 25.26 | 25.26 | 41,300 |
| 27 mar 2024 | 25.57 | 25.58 | 25.41 | 25.50 | 25.50 | 30,000 |
| 27 mar 2024 | 0.588 Dividendo | |||||
| 26 mar 2024 | 26.17 | 26.21 | 25.95 | 26.00 | 25.41 | 39,300 |
| 25 mar 2024 | 26.16 | 26.22 | 26.02 | 26.02 | 25.43 | 16,200 |
| 22 mar 2024 | 26.24 | 26.25 | 26.00 | 26.22 | 25.63 | 26,300 |
| 21 mar 2024 | 26.09 | 26.23 | 26.07 | 26.22 | 25.63 | 24,700 |
| 20 mar 2024 | 25.88 | 26.05 | 25.85 | 26.00 | 25.41 | 21,500 |
| 19 mar 2024 | 25.80 | 25.97 | 25.80 | 25.90 | 25.31 | 20,800 |
| 18 mar 2024 | 25.70 | 25.89 | 25.70 | 25.89 | 25.30 | 15,500 |
| 15 mar 2024 | 25.72 | 25.80 | 25.68 | 25.79 | 25.21 | 10,100 |
| 14 mar 2024 | 25.69 | 25.80 | 25.61 | 25.76 | 25.18 | 12,300 |
| 13 mar 2024 | 25.76 | 25.81 | 25.66 | 25.75 | 25.17 | 16,200 |
| 12 mar 2024 | 25.76 | 25.80 | 25.53 | 25.76 | 25.18 | 23,700 |
| 11 mar 2024 | 25.78 | 25.93 | 25.77 | 25.82 | 25.24 | 20,300 |
| 08 mar 2024 | 25.83 | 25.87 | 25.67 | 25.87 | 25.28 | 14,300 |
| 07 mar 2024 | 25.79 | 25.83 | 25.71 | 25.82 | 25.24 | 24,500 |
| 06 mar 2024 | 25.75 | 25.83 | 25.69 | 25.80 | 25.22 | 16,200 |
| 05 mar 2024 | 25.70 | 25.75 | 25.67 | 25.75 | 25.17 | 14,900 |
| 04 mar 2024 | 25.71 | 25.71 | 25.58 | 25.70 | 25.12 | 13,900 |
| 01 mar 2024 | 25.53 | 25.70 | 25.53 | 25.69 | 25.11 | 17,300 |
| 29 feb 2024 | 25.51 | 25.75 | 25.51 | 25.75 | 25.17 | 55,900 |
| 28 feb 2024 | 25.58 | 25.65 | 25.48 | 25.51 | 24.93 | 13,200 |
| 27 feb 2024 | 25.61 | 25.66 | 25.54 | 25.62 | 25.04 | 11,400 |
| 26 feb 2024 | 25.63 | 25.70 | 25.51 | 25.66 | 25.08 | 12,700 |
| 23 feb 2024 | 25.54 | 25.71 | 25.54 | 25.71 | 25.13 | 14,800 |
| 22 feb 2024 | 25.49 | 25.60 | 25.47 | 25.53 | 24.95 | 14,200 |
| 21 feb 2024 | 25.43 | 25.55 | 25.43 | 25.48 | 24.90 | 15,100 |
| 20 feb 2024 | 25.44 | 25.66 | 25.39 | 25.42 | 24.85 | 20,000 |
| 16 feb 2024 | 25.47 | 25.59 | 25.41 | 25.42 | 24.85 | 12,600 |
| 15 feb 2024 | 25.44 | 25.64 | 25.44 | 25.47 | 24.89 | 26,600 |
| 14 feb 2024 | 25.58 | 25.64 | 25.39 | 25.44 | 24.86 | 51,000 |
| 13 feb 2024 | 25.51 | 25.57 | 25.40 | 25.50 | 24.92 | 24,300 |
| 12 feb 2024 | 25.54 | 25.64 | 25.51 | 25.60 | 25.02 | 30,800 |
| 09 feb 2024 | 25.63 | 25.68 | 25.56 | 25.60 | 25.02 | 18,500 |
| 08 feb 2024 | 25.56 | 25.67 | 25.53 | 25.60 | 25.02 | 16,500 |
| 07 feb 2024 | 25.65 | 25.69 | 25.55 | 25.61 | 25.03 | 22,500 |
| 06 feb 2024 | 25.54 | 25.70 | 25.48 | 25.65 | 25.07 | 36,900 |
| 05 feb 2024 | 25.63 | 25.65 | 25.46 | 25.46 | 24.88 | 23,800 |
| 02 feb 2024 | 25.59 | 25.69 | 25.48 | 25.69 | 25.11 | 16,300 |
| 01 feb 2024 | 25.63 | 25.64 | 25.42 | 25.60 | 25.02 | 36,200 |
| 31 ene 2024 | 25.57 | 25.69 | 25.50 | 25.63 | 25.05 | 21,400 |
| 30 ene 2024 | 25.67 | 25.71 | 25.57 | 25.67 | 25.09 | 18,800 |
| 29 ene 2024 | 25.55 | 25.67 | 25.55 | 25.67 | 25.09 | 26,600 |
| 26 ene 2024 | 25.47 | 25.69 | 25.44 | 25.69 | 25.11 | 23,500 |
| 25 ene 2024 | 25.40 | 25.49 | 25.36 | 25.49 | 24.91 | 30,800 |
| 24 ene 2024 | 25.41 | 25.50 | 25.28 | 25.44 | 24.86 | 28,500 |
| 23 ene 2024 | 25.42 | 25.50 | 25.37 | 25.50 | 24.92 | 20,700 |
| 22 ene 2024 | 25.40 | 25.49 | 25.38 | 25.43 | 24.85 | 26,000 |
| 19 ene 2024 | 25.32 | 25.40 | 25.29 | 25.40 | 24.83 | 21,200 |
| 18 ene 2024 | 25.28 | 25.35 | 25.28 | 25.32 | 24.75 | 38,100 |
| 17 ene 2024 | 25.15 | 25.31 | 25.15 | 25.31 | 24.74 | 31,100 |
| 16 ene 2024 | 25.26 | 25.32 | 25.15 | 25.15 | 24.58 | 34,800 |
| 12 ene 2024 | 25.28 | 25.35 | 25.24 | 25.26 | 24.69 | 31,500 |
| 11 ene 2024 | 25.35 | 25.39 | 25.25 | 25.25 | 24.68 | 16,900 |
| 10 ene 2024 | 25.30 | 25.39 | 25.27 | 25.39 | 24.82 | 30,100 |
| 09 ene 2024 | 25.22 | 25.34 | 25.21 | 25.30 | 24.73 | 23,000 |
| 08 ene 2024 | 25.20 | 25.28 | 25.15 | 25.26 | 24.69 | 18,500 |
| 05 ene 2024 | 25.12 | 25.23 | 25.12 | 25.17 | 24.60 | 35,000 |
| 04 ene 2024 | 25.09 | 25.16 | 25.07 | 25.09 | 24.52 | 58,100 |
| 03 ene 2024 | 25.20 | 25.24 | 25.04 | 25.10 | 24.53 | 70,100 |
| 02 ene 2024 | 25.42 | 25.42 | 25.18 | 25.19 | 24.62 | 77,400 |
| 29 dic 2023 | 25.25 | 25.62 | 25.22 | 25.47 | 24.89 | 882,100 |
| 28 dic 2023 | 25.25 | 25.34 | 25.25 | 25.29 | 24.72 | 56,100 |
| 27 dic 2023 | 25.32 | 25.32 | 25.19 | 25.25 | 24.68 | 106,600 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.