|
 Fifth Third Banco - [Ticker: FITB] |     | | Última Transacción | 27,980 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,050 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 28,310 | Mínimo | 27,785 | | Volumen | 1.547.728 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 29,000 x 1.800 - 29,010 x 500 | Yield | | | Cierre Anterior | 27,930 | PER | 0,00% | | Apertura | 28,240 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para FITB desde 2000-01-01 hasta 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 69,88 | 980.800 | 72,75 | 68,69 | 72,75 | 00:00:00 | | 2000-01-04 | 66,94 | 1.047.400 | 68,50 | 65,87 | 68,31 | 00:00:00 | | 2000-01-05 | 65,94 | 745.600 | 67,44 | 65,50 | 67,12 | 00:00:00 | | 2000-01-06 | 68,25 | 1.189.600 | 68,31 | 65,00 | 66,00 | 00:00:00 | | 2000-01-07 | 67,81 | 565.800 | 69,00 | 66,81 | 68,00 | 00:00:00 | | 2000-01-10 | 66,03 | 617.000 | 68,00 | 65,31 | 67,63 | 00:00:00 | | 2000-01-11 | 64,06 | 561.600 | 66,00 | 63,62 | 65,75 | 00:00:00 | | 2000-01-12 | 63,69 | 929.000 | 64,37 | 63,25 | 64,00 | 00:00:00 | | 2000-01-13 | 65,50 | 1.129.400 | 65,87 | 63,88 | 64,00 | 00:00:00 | | 2000-01-14 | 66,38 | 1.210.400 | 67,06 | 65,62 | 65,94 | 00:00:00 | | 2000-01-18 | 65,00 | 943.000 | 66,38 | 64,44 | 66,38 | 00:00:00 | | 2000-01-19 | 61,81 | 1.169.200 | 65,75 | 60,69 | 65,25 | 00:00:00 | | 2000-01-20 | 60,00 | 1.289.200 | 62,06 | 59,69 | 62,06 | 00:00:00 | | 2000-01-21 | 60,13 | 1.259.000 | 61,12 | 59,62 | 61,00 | 00:00:00 | | 2000-01-24 | 57,72 | 551.100 | 60,62 | 57,56 | 60,06 | 00:00:00 | | 2000-01-25 | 60,56 | 849.900 | 61,37 | 58,06 | 58,25 | 00:00:00 | | 2000-01-26 | 63,19 | 914.800 | 63,44 | 60,13 | 61,06 | 00:00:00 | | 2000-01-27 | 63,94 | 688.000 | 64,69 | 63,13 | 63,19 | 00:00:00 | | 2000-01-28 | 62,94 | 742.600 | 63,88 | 61,88 | 63,88 | 00:00:00 | | 2000-01-31 | 66,38 | 897.900 | 66,38 | 62,25 | 62,62 | 00:00:00 | | 2000-02-01 | 64,44 | 653.400 | 66,00 | 63,38 | 66,00 | 00:00:00 | | 2000-02-02 | 62,50 | 640.000 | 65,25 | 62,19 | 65,25 | 00:00:00 | | 2000-02-03 | 65,44 | 937.200 | 65,62 | 62,44 | 62,50 | 00:00:00 | | 2000-02-04 | 62,25 | 729.600 | 65,87 | 62,06 | 65,38 | 00:00:00 | | 2000-02-07 | 61,88 | 866.000 | 62,62 | 60,50 | 62,62 | 00:00:00 | | 2000-02-08 | 61,94 | 822.200 | 62,50 | 61,31 | 61,63 | 00:00:00 | | 2000-02-09 | 60,56 | 519.000 | 62,06 | 60,00 | 61,75 | 00:00:00 | | 2000-02-10 | 60,25 | 539.000 | 61,94 | 60,19 | 60,81 | 00:00:00 | | 2000-02-11 | 60,03 | 686.600 | 61,56 | 59,87 | 60,62 | 00:00:00 | | 2000-02-14 | 58,00 | 792.400 | 60,13 | 57,38 | 59,94 | 00:00:00 | | 2000-02-15 | 58,75 | 1.137.200 | 58,75 | 57,13 | 58,06 | 00:00:00 | | 2000-02-16 | 59,22 | 635.700 | 59,25 | 57,44 | 58,88 | 00:00:00 | | 2000-02-17 | 57,38 | 1.074.600 | 59,38 | 57,38 | 59,19 | 00:00:00 | | 2000-02-18 | 55,44 | 1.782.400 | 58,06 | 55,44 | 57,88 | 00:00:00 | | 2000-02-22 | 54,44 | 2.792.200 | 55,88 | 53,87 | 55,88 | 00:00:00 | | 2000-02-23 | 35,25 | 15.241 | 36,33 | 35,00 | 36,33 | 00:00:00 | | 2000-02-24 | 52,44 | 1.287.600 | 53,06 | 50,62 | 53,00 | 00:00:00 | | 2000-02-25 | 50,12 | 1.087.600 | 53,12 | 49,50 | 52,44 | 00:00:00 | | 2000-02-28 | 52,75 | 1.607.100 | 52,81 | 49,69 | 50,38 | 00:00:00 | | 2000-02-29 | 52,06 | 876.400 | 52,81 | 49,81 | 52,81 | 00:00:00 | | 2000-03-01 | 50,06 | 1.086.200 | 52,37 | 49,81 | 51,88 | 00:00:00 | | 2000-03-02 | 49,44 | 1.267.000 | 50,38 | 49,44 | 50,25 | 00:00:00 | | 2000-03-03 | 49,19 | 708.200 | 50,19 | 48,62 | 50,19 | 00:00:00 | | 2000-03-06 | 46,75 | 990.800 | 49,50 | 46,63 | 49,50 | 00:00:00 | | 2000-03-07 | 46,12 | 619.400 | 46,94 | 44,87 | 46,94 | 00:00:00 | | 2000-03-08 | 45,00 | 777.600 | 46,19 | 44,00 | 46,12 | 00:00:00 | | 2000-03-09 | 47,27 | 720.900 | 47,38 | 44,69 | 45,13 | 00:00:00 | | 2000-03-10 | 45,88 | 723.300 | 48,13 | 45,62 | 47,69 | 00:00:00 | | 2000-03-13 | 46,00 | 644.700 | 47,00 | 44,94 | 45,44 | 00:00:00 | | 2000-03-14 | 48,44 | 1.701.300 | 49,25 | 46,12 | 46,63 | 00:00:00 | | 2000-03-15 | 53,00 | 1.328.000 | 53,75 | 48,13 | 48,50 | 00:00:00 | | 2000-03-16 | 58,94 | 3.146.800 | 61,37 | 53,75 | 54,13 | 00:00:00 | | 2000-03-17 | 60,25 | 2.041.800 | 60,75 | 58,19 | 59,38 | 00:00:00 | | 2000-03-20 | 56,87 | 904.800 | 59,75 | 55,63 | 59,69 | 00:00:00 | | 2000-03-21 | 59,69 | 1.332.600 | 60,44 | 55,12 | 55,94 | 00:00:00 | | 2000-03-22 | 60,25 | 779.100 | 61,12 | 59,50 | 59,50 | 00:00:00 | | 2000-03-23 | 63,06 | 913.500 | 63,69 | 59,00 | 59,75 | 00:00:00 | | 2000-03-24 | 63,44 | 1.081.400 | 64,94 | 61,88 | 62,87 | 00:00:00 | | 2000-03-27 | 62,19 | 832.600 | 63,31 | 61,06 | 63,25 | 00:00:00 | | 2000-03-28 | 63,50 | 954.400 | 64,37 | 61,00 | 61,37 | 00:00:00 | | 2000-03-29 | 62,56 | 676.500 | 63,94 | 62,38 | 63,56 | 00:00:00 | | 2000-03-30 | 61,50 | 537.200 | 63,25 | 61,31 | 62,31 | 00:00:00 | | 2000-03-31 | 63,00 | 982.600 | 65,12 | 59,75 | 61,56 | 00:00:00 | | 2000-04-03 | 67,12 | 1.549.200 | 67,48 | 63,38 | 63,38 | 00:00:00 | | 2000-04-04 | 65,09 | 994.400 | 68,31 | 63,00 | 66,81 | 00:00:00 | | 2000-04-05 | 63,25 | 549.200 | 66,70 | 62,75 | 64,50 | 00:00:00 | | 2000-04-06 | 64,45 | 363.000 | 64,69 | 62,62 | 63,31 | 00:00:00 | | 2000-04-07 | 62,06 | 429.900 | 64,63 | 61,81 | 64,50 | 00:00:00 | | 2000-04-10 | 64,31 | 708.600 | 65,06 | 60,75 | 61,50 | 00:00:00 | | 2000-04-11 | 64,31 | 469.200 | 66,00 | 63,75 | 63,81 | 00:00:00 | | 2000-04-12 | 64,31 | 1.136.000 | 67,50 | 64,25 | 64,94 | 00:00:00 | | 2000-04-13 | 63,31 | 853.000 | 64,63 | 62,62 | 64,31 | 00:00:00 | | 2000-04-14 | 59,06 | 1.896.000 | 62,56 | 57,69 | 62,56 | 00:00:00 | | 2000-04-17 | 61,94 | 1.174.600 | 62,69 | 59,00 | 59,38 | 00:00:00 | | 2000-04-18 | 65,00 | 1.306.500 | 65,94 | 61,37 | 61,63 | 00:00:00 | | 2000-04-19 | 63,00 | 446.600 | 64,53 | 61,50 | 64,50 | 00:00:00 | | 2000-04-20 | 63,62 | 682.000 | 64,00 | 62,38 | 62,87 | 00:00:00 | | 2000-04-24 | 64,58 | 810.400 | 65,00 | 62,31 | 62,38 | 00:00:00 | | 2000-04-25 | 68,00 | 1.600.500 | 69,25 | 65,06 | 65,06 | 00:00:00 | | 2000-04-26 | 65,50 | 935.800 | 67,50 | 65,12 | 67,50 | 00:00:00 | | 2000-04-27 | 63,44 | 1.213.000 | 64,25 | 62,25 | 63,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
