Premium
Fifth Third Bancorp (FITB)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.57 | -5.64835164835 | 45.5 | 45.9 | 42.105 | 4822489 | 44.07160953 | CS |
| 4 | -4.1 | -8.7178396768 | 47.03 | 49.07 | 42.105 | 4156689 | 46.29954579 | CS |
| 12 | -0.35 | -0.808687615527 | 43.28 | 49.07 | 41.38 | 4205213 | 45.06082984 | CS |
| 26 | 7.08 | 19.7489539749 | 35.85 | 49.07 | 35.17 | 4212457 | 42.43565838 | CS |
| 52 | 7.6 | 21.5114633456 | 35.33 | 49.07 | 32.29 | 4521268 | 38.71203078 | CS |
| 156 | 1.31 | 3.14752522826 | 41.62 | 50.64 | 22.11 | 5468950 | 34.4774836 | CS |
| 260 | 11.68 | 37.376 | 31.25 | 50.64 | 11.1 | 5665952 | 31.94430831 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 42.93 | 0.67 | 1.59 | 42.075 | 43.12 | 42.07 | 10556419 |
| 1734651300 | 42.26 | -0.33 | -0.77 | 43.15 | 43.55 | 42.105 | 5476221 |
| 1734564900 | 42.59 | -2.46 | -5.46 | 45.06 | 45.24 | 42.5 | 5016334 |
| 1734478500 | 45.05 | -0.56 | -1.23 | 45.35 | 45.58 | 44.7101 | 5231268 |
| 1734392100 | 45.61 | 0.06 | 0.13 | 45.52 | 45.815 | 45.33 | 3991933 |
| 1734132900 | 45.55 | 0.02 | 0.04 | 45.49 | 45.58 | 45.02 | 4153535 |
| 1734046500 | 45.53 | -0.29 | -0.63 | 45.82 | 46.14 | 45.52 | 3916819 |
| 1733960100 | 45.82 | -0.57 | -1.23 | 46.6 | 46.6842 | 45.42 | 7034028 |
| 1733873700 | 46.39 | -0.14 | -0.30 | 46.75 | 47 | 46.14 | 4242283 |
| 1733787300 | 46.53 | -0.68 | -1.44 | 47.09 | 47.28 | 46.41 | 3762699 |
| 1733528100 | 47.21 | -0.11 | -0.23 | 47.5 | 47.69 | 46.87 | 3182571 |
| 1733441700 | 47.32 | 0.46 | 0.98 | 47.08 | 47.86 | 46.975 | 3812312 |
| 1733355300 | 46.86 | -0.19 | -0.40 | 47.13 | 47.23 | 46.58 | 2826497 |
| 1733268900 | 47.05 | -0.52 | -1.09 | 47.66 | 47.76 | 46.885 | 2879414 |
| 1733182500 | 47.57 | -0.49 | -1.02 | 48.16 | 48.16 | 47.525 | 3053810 |
| 1732917840 | 48.06 | -0.1 | -0.21 | 48.37 | 48.5046 | 47.63 | 2006446 |
| 1732750500 | 48.16 | -0.09 | -0.19 | 48.66 | 48.88 | 48.06 | 2930038 |
| 1732664100 | 48.25 | -0.19 | -0.39 | 48.605 | 48.62 | 48.09 | 5069398 |
| 1732577700 | 48.44 | 0.54 | 1.13 | 48.41 | 49.07 | 48.39 | 6120508 |
| 1732318500 | 47.9 | 0.78 | 1.66 | 47.4554 | 48.07 | 47.2353 | 3793424 |
| 1732232100 | 47.12 | 0.81 | 1.75 | 46.35 | 47.555 | 46.335 | 3480443 |
| 1732145700 | 46.31 | -0.13 | -0.28 | 46.46 | 46.7 | 46.15 | 3315664 |
| 1732059300 | 46.44 | -0.38 | -0.81 | 46.28 | 46.82 | 46.25 | 2861128 |
| 1731972900 | 46.82 | -0.17 | -0.36 | 47.08 | 47.275 | 46.67 | 4696215 |
| 1731713700 | 46.99 | -0.27 | -0.57 | 47.51 | 47.76 | 46.725 | 3359282 |
| 1731627300 | 47.26 | 0.06 | 0.13 | 47.33 | 47.63 | 46.915 | 2958364 |
| 1731540900 | 47.2 | 0.03 | 0.06 | 47.4591 | 48.1 | 47.13 | 2442877 |
| 1731454500 | 47.17 | -0.03 | -0.06 | 47.0527 | 47.415 | 46.89 | 2823322 |
| 1731368100 | 47.2 | 0.94 | 2.03 | 47 | 47.58 | 46.89 | 2690265 |
| 1731108900 | 46.26 | 0.33 | 0.72 | 45.97 | 46.72 | 45.895 | 3665788 |
| 1731022500 | 45.93 | -0.94 | -2.01 | 46.34 | 46.53 | 45.73 | 4529449 |
| 1730936100 | 46.87 | 3.71 | 8.60 | 46.04 | 46.9 | 45.07 | 11433178 |
| 1730849700 | 43.16 | 0.33 | 0.77 | 42.945 | 43.445 | 42.855 | 3569913 |
| 1730763300 | 42.83 | -0.31 | -0.72 | 43.13 | 43.18 | 42.6 | 4018406 |
| 1730500500 | 43.14 | -0.54 | -1.24 | 43.66 | 44.12 | 43.0601 | 5704133 |
| 1730414100 | 43.68 | -0.4 | -0.91 | 44.17 | 44.555 | 43.66 | 4596544 |
| 1730327700 | 44.08 | 0.07 | 0.17 | 43.75 | 44.84 | 43.75 | 2982646 |
| 1730241300 | 44.005 | -0.05 | -0.10 | 44.03 | 44.28 | 43.91 | 5479657 |
| 1730154900 | 44.05 | 0.83 | 1.92 | 43.66 | 44.19 | 43.48 | 3992301 |
| 1729895700 | 43.22 | -0.84 | -1.91 | 44.53 | 44.53 | 43.17 | 6405844 |
| 1729809300 | 44.06 | 0.19 | 0.43 | 43.83 | 44.185 | 43.65 | 2800290 |
| 1729722900 | 43.87 | 0.21 | 0.48 | 43.52 | 44.135 | 43.52 | 6198326 |
| 1729636500 | 43.66 | 0.29 | 0.67 | 43.6 | 43.92 | 43.15 | 4581636 |
| 1729550100 | 43.37 | -1.3 | -2.91 | 44.71 | 44.855 | 43.315 | 4352275 |
| 1729290900 | 44.67 | -0.7 | -1.54 | 45.71 | 45.71 | 43.51 | 8966039 |
| 1729204500 | 45.37 | 0.39 | 0.87 | 45.2 | 45.57 | 44.9 | 6445081 |
| 1729118100 | 44.98 | 0.33 | 0.74 | 44.97 | 45.415 | 44.83 | 3661572 |
| 1729031700 | 44.65 | 0.33 | 0.74 | 44.7 | 45.57 | 44.21 | 5339846 |
| 1728945300 | 44.32 | 0.48 | 1.09 | 43.74 | 44.425 | 43.48 | 2855970 |
| 1728686100 | 43.84 | 1.17 | 2.74 | 43 | 43.94 | 43 | 4190772 |
| 1728599700 | 42.67 | 0.04 | 0.09 | 42.4 | 42.93 | 42.4 | 2857632 |
| 1728513300 | 42.63 | 0.64 | 1.52 | 42.03 | 42.96 | 41.84 | 3899463 |
| 1728426900 | 41.99 | -0.17 | -0.40 | 42.16 | 42.31 | 41.95 | 2802538 |
| 1728340500 | 42.16 | 0.06 | 0.14 | 42.11 | 42.5 | 41.8 | 3104253 |
| 1728081300 | 42.1 | 0.36 | 0.86 | 42.555 | 42.82 | 41.76 | 3301165 |
| 1727994900 | 41.74 | -0.24 | -0.57 | 41.745 | 42.055 | 41.38 | 3248520 |
| 1727908500 | 41.98 | 0.12 | 0.29 | 42.03 | 42.56 | 41.825 | 3090845 |
| 1727822100 | 41.86 | -0.98 | -2.29 | 42.75 | 42.75 | 41.47 | 3011320 |
| 1727735520 | 42.84 | -0.1 | -0.23 | 42.67 | 42.97 | 42.42 | 3483678 |
| 1727476500 | 42.94 | 0.03 | 0.07 | 43.28 | 43.45 | 42.78 | 4415381 |
| 1727390100 | 42.91 | 0.81 | 1.92 | 42.6 | 43.15 | 42.28 | 5199696 |
| 1727303700 | 42.1 | -0.72 | -1.68 | 42.82 | 42.82 | 42.05 | 3813550 |
| 1727217300 | 42.82 | -0.02 | -0.05 | 42.95 | 43.247 | 42.5 | 2915332 |
| 1727130900 | 42.84 | -0.4 | -0.93 | 43.4 | 43.64 | 42.84 | 4121257 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
