Premium
Fifth Third Bancorp (FITB)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.34 | 3.08755760369 | 43.4 | 45.42 | 43.4 | 4259666 | 44.53355342 | CS |
| 4 | 2.17 | 5.09748649284 | 42.57 | 45.42 | 40.918 | 5302874 | 43.37842755 | CS |
| 12 | -1.68 | -3.61912968548 | 46.42 | 49.07 | 40.918 | 4396592 | 44.83572027 | CS |
| 26 | 2.48 | 5.86843350686 | 42.26 | 49.07 | 37.67 | 4274276 | 43.50282482 | CS |
| 52 | 9.02 | 25.2519596865 | 35.72 | 49.07 | 32.29 | 4475906 | 39.73922789 | CS |
| 156 | 0.54 | 1.22171945701 | 44.2 | 50.13 | 22.11 | 5460599 | 34.31510398 | CS |
| 260 | 16.51 | 58.4838823946 | 28.23 | 50.64 | 11.1 | 5684353 | 32.16914482 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 44.17 | -0.61 | -1.36 | 44.8 | 45.42 | 43.975 | 4133971 |
| 1738107300 | 44.78 | -0.18 | -0.40 | 44.91 | 45.09 | 44.52 | 4351016 |
| 1738020900 | 44.96 | 0.78 | 1.77 | 44.53 | 44.98 | 44.25 | 4429241 |
| 1737761700 | 44.18 | 0.25 | 0.57 | 43.4 | 44.455 | 43.4 | 4124436 |
| 1737675300 | 43.93 | 0 | 0.00 | 43.93 | 43.93 | 43.93 | 0 |
| 1737588900 | 43.93 | -0.93 | -2.07 | 44.29 | 44.29 | 43.07 | 5698037 |
| 1737502500 | 44.86 | 0.52 | 1.17 | 44.97 | 45.31 | 43.93 | 7505021 |
| 1737156900 | 44.34 | 1.07 | 2.47 | 43.57 | 44.4 | 43.19 | 9304943 |
| 1737070500 | 43.27 | -0.73 | -1.66 | 43.61 | 43.85 | 42.93 | 5128241 |
| 1736984100 | 44 | 1.11 | 2.59 | 44.07 | 44.54 | 43.795 | 4470530 |
| 1736897700 | 42.89 | 1.16 | 2.78 | 42.15 | 42.965 | 42.01 | 6402136 |
| 1736811300 | 41.73 | 0.61 | 1.48 | 41.05 | 41.785 | 40.918 | 5826389 |
| 1736552100 | 41.12 | -1.3 | -3.06 | 41.711 | 41.77 | 41.005 | 6378239 |
| 1736379300 | 42.42 | -0.44 | -1.03 | 42.495 | 42.65 | 42.04 | 5441727 |
| 1736292900 | 42.86 | -0.08 | -0.19 | 43.195 | 43.46 | 42.49 | 3724574 |
| 1736206500 | 42.94 | 0.55 | 1.30 | 42.53 | 43.5199 | 42.49 | 5261171 |
| 1735947300 | 42.39 | 0.22 | 0.52 | 42.245 | 42.49 | 41.72 | 4836271 |
| 1735860900 | 42.17 | -0.11 | -0.26 | 42.57 | 42.7199 | 41.96 | 2817145 |
| 1735688100 | 42.28 | -0.44 | -1.03 | 42.63 | 42.785 | 42.165 | 3028373 |
| 1735601700 | 42.72 | -0.18 | -0.42 | 42.69 | 42.95 | 42.195 | 4081510 |
| 1735342500 | 42.9 | -0.35 | -0.81 | 43.175 | 43.52 | 42.66 | 2605809 |
| 1735256100 | 43.25 | 0.21 | 0.49 | 42.88 | 43.345 | 42.7 | 3621713 |
| 1735077840 | 43.04 | 0.15 | 0.35 | 42.92 | 43.05 | 42.64 | 1881975 |
| 1734996900 | 42.89 | -0.04 | -0.09 | 42.63 | 43.03 | 42.47 | 4845538 |
| 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 |
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
