Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FITB.US
37.21+0.47(+1.28%)(czas lokalny: 28.03.2024 16:00)Fifth Third Bancorp
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.03.2024 | 36.74 | 37.41 | 36.64 | 37.21 | 5 183 981 | 0 |
27.03.2024 | 36.00 | 36.76 | 35.80 | 36.74 | 4 595 393 | 0 |
26.03.2024 | 36.42 | 36.50 | 35.68 | 35.68 | 5 049 364 | 0 |
25.03.2024 | 36.38 | 36.84 | 36.17 | 36.25 | 3 602 187 | 0 |
22.03.2024 | 37.18 | 37.35 | 36.29 | 36.37 | 4 399 180 | 0 |
21.03.2024 | 36.75 | 37.36 | 36.70 | 37.01 | 5 540 971 | 0 |
20.03.2024 | 35.36 | 36.80 | 35.21 | 36.61 | 5 453 847 | 0 |
19.03.2024 | 35.37 | 35.81 | 35.26 | 35.43 | 4 609 247 | 0 |
18.03.2024 | 35.09 | 35.77 | 34.92 | 35.77 | 3 911 850 | 0 |
15.03.2024 | 35.10 | 35.81 | 35.08 | 35.24 | 24 536 168 | 0 |
14.03.2024 | 36.00 | 36.22 | 35.13 | 35.42 | 5 019 142 | 0 |
13.03.2024 | 36.70 | 36.93 | 36.14 | 36.23 | 5 742 410 | 0 |
12.03.2024 | 36.67 | 37.03 | 36.52 | 36.69 | 6 602 305 | 0 |
11.03.2024 | 36.45 | 36.98 | 36.21 | 36.72 | 5 796 479 | 0 |
08.03.2024 | 36.75 | 36.95 | 36.36 | 36.37 | 4 369 093 | 0 |
07.03.2024 | 36.25 | 36.64 | 36.17 | 36.38 | 3 872 234 | 0 |
06.03.2024 | 36.29 | 36.34 | 35.46 | 36.04 | 5 674 113 | 0 |
05.03.2024 | 35.44 | 36.66 | 35.38 | 36.35 | 4 939 302 | 0 |
04.03.2024 | 34.80 | 35.84 | 34.59 | 35.48 | 7 090 342 | 0 |
01.03.2024 | 34.13 | 34.40 | 33.48 | 34.37 | 4 668 842 | 0 |
29.02.2024 | 34.10 | 34.50 | 33.92 | 34.34 | 5 614 485 | 0 |
28.02.2024 | 33.75 | 34.15 | 33.56 | 33.58 | 3 445 028 | 0 |
27.02.2024 | 33.32 | 33.98 | 33.32 | 33.97 | 3 680 927 | 0 |
26.02.2024 | 33.41 | 33.78 | 33.03 | 33.27 | 3 203 315 | 0 |
23.02.2024 | 33.47 | 33.80 | 33.23 | 33.52 | 3 223 499 | 0 |
22.02.2024 | 33.54 | 33.96 | 33.19 | 33.40 | 6 993 531 | 0 |
21.02.2024 | 33.69 | 33.76 | 33.18 | 33.49 | 4 300 499 | 0 |
20.02.2024 | 33.65 | 34.00 | 33.45 | 33.80 | 3 340 941 | 0 |
16.02.2024 | 33.50 | 33.93 | 33.93 | 33.93 | 3 847 063 | 0 |
15.02.2024 | 33.61 | 34.27 | 33.52 | 33.90 | 4 477 163 | 0 |
14.02.2024 | 33.24 | 33.59 | 33.04 | 33.51 | 7 382 086 | 0 |
13.02.2024 | 33.31 | 33.46 | 32.29 | 32.82 | 7 362 554 | 0 |
12.02.2024 | 33.70 | 34.58 | 33.68 | 34.11 | 4 582 257 | 0 |
09.02.2024 | 33.45 | 33.74 | 33.02 | 33.65 | 4 090 957 | 0 |
08.02.2024 | 33.22 | 33.59 | 32.91 | 33.39 | 3 268 048 | 0 |
07.02.2024 | 33.62 | 33.62 | 32.54 | 33.36 | 5 601 305 | 0 |
06.02.2024 | 33.37 | 33.63 | 33.19 | 33.47 | 5 680 444 | 0 |
05.02.2024 | 33.40 | 33.55 | 33.00 | 33.31 | 4 925 183 | 0 |
02.02.2024 | 33.35 | 34.07 | 33.05 | 33.85 | 6 420 401 | 0 |
01.02.2024 | 34.30 | 34.44 | 32.78 | 33.78 | 6 436 610 | 0 |
31.01.2024 | 34.37 | 35.18 | 34.15 | 34.24 | 7 499 259 | 0 |
30.01.2024 | 35.72 | 35.73 | 35.35 | 35.37 | 4 960 149 | 0 |
29.01.2024 | 34.72 | 35.56 | 34.69 | 35.53 | 4 684 549 | 0 |
26.01.2024 | 35.02 | 35.24 | 34.81 | 34.86 | 4 424 158 | 0 |
25.01.2024 | 35.06 | 35.17 | 34.31 | 34.90 | 4 770 863 | 0 |
24.01.2024 | 34.62 | 34.95 | 34.22 | 34.70 | 5 182 678 | 0 |
23.01.2024 | 34.74 | 34.85 | 34.09 | 34.10 | 5 993 116 | 0 |
22.01.2024 | 34.21 | 34.82 | 34.17 | 34.56 | 7 660 084 | 0 |
19.01.2024 | 34.23 | 34.31 | 33.26 | 34.21 | 8 769 999 | 0 |
18.01.2024 | 33.92 | 33.92 | 32.84 | 33.24 | 9 704 262 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus