Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FITB.US
42.69+0.50(+1.19%)(czas lokalny: 30.08.2024 16:00)Fifth Third Bancorp
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.08.2024 | 42.34 | 42.75 | 42.12 | 42.69 | 3 351 701 | 0 |
| 29.08.2024 | 42.33 | 42.48 | 41.64 | 42.19 | 2 355 033 | 0 |
| 28.08.2024 | 41.54 | 42.65 | 41.54 | 42.20 | 2 826 253 | 0 |
| 27.08.2024 | 41.84 | 42.12 | 41.57 | 41.71 | 2 651 159 | 0 |
| 26.08.2024 | 42.33 | 42.45 | 41.77 | 41.94 | 3 100 817 | 0 |
| 23.08.2024 | 41.28 | 42.48 | 41.26 | 42.12 | 4 097 739 | 0 |
| 21.08.2024 | 40.87 | 40.90 | 40.36 | 40.68 | 2 796 030 | 0 |
| 20.08.2024 | 40.87 | 41.04 | 40.60 | 40.64 | 3 219 516 | 0 |
| 19.08.2024 | 40.72 | 41.16 | 40.69 | 41.07 | 2 935 777 | 0 |
| 16.08.2024 | 39.99 | 40.71 | 39.89 | 40.68 | 4 039 348 | 0 |
| 15.08.2024 | 40.37 | 40.75 | 39.91 | 39.99 | 3 922 133 | 0 |
| 14.08.2024 | 39.40 | 39.93 | 39.37 | 39.71 | 2 905 037 | 0 |
| 13.08.2024 | 39.14 | 39.48 | 38.64 | 39.42 | 2 725 937 | 0 |
| 12.08.2024 | 40.06 | 40.51 | 38.77 | 38.92 | 4 133 123 | 0 |
| 09.08.2024 | 39.56 | 39.82 | 39.40 | 39.65 | 2 902 956 | 0 |
| 08.08.2024 | 39.43 | 39.90 | 39.30 | 39.66 | 2 837 260 | 0 |
| 07.08.2024 | 39.96 | 40.50 | 38.89 | 39.02 | 3 994 080 | 0 |
| 06.08.2024 | 39.15 | 40.16 | 39.00 | 39.37 | 4 597 758 | 0 |
| 05.08.2024 | 38.60 | 39.42 | 37.67 | 39.23 | 6 795 441 | 0 |
| 02.08.2024 | 39.82 | 39.83 | 38.66 | 39.55 | 7 435 342 | 0 |
| 01.08.2024 | 42.28 | 42.36 | 40.47 | 40.73 | 5 610 167 | 0 |
| 31.07.2024 | 42.19 | 42.91 | 42.09 | 42.34 | 4 701 477 | 0 |
| 30.07.2024 | 42.26 | 42.70 | 42.16 | 42.26 | 4 586 871 | 0 |
| 29.07.2024 | 42.40 | 42.54 | 41.91 | 41.99 | 3 363 430 | 0 |
| 26.07.2024 | 41.92 | 42.31 | 41.86 | 42.27 | 2 970 128 | 0 |
| 25.07.2024 | 41.23 | 42.27 | 40.93 | 41.83 | 4 514 130 | 0 |
| 24.07.2024 | 41.21 | 41.84 | 40.94 | 40.98 | 5 007 807 | 0 |
| 23.07.2024 | 40.73 | 41.59 | 40.62 | 41.26 | 4 148 146 | 0 |
| 22.07.2024 | 40.99 | 41.09 | 40.16 | 40.86 | 6 724 541 | 0 |
| 19.07.2024 | 40.85 | 41.20 | 40.01 | 40.99 | 7 149 210 | 0 |
| 18.07.2024 | 40.46 | 41.41 | 39.99 | 40.23 | 7 153 063 | 0 |
| 17.07.2024 | 39.80 | 41.02 | 39.80 | 41.00 | 5 029 105 | 0 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
