|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 49,80 | 3.490.200 | 50,00 | 48,75 | 48,85 | 00:00:00 | | 2003-03-14 | 50,18 | 2.907.300 | 50,65 | 49,34 | 50,04 | 00:00:00 | | 2003-03-17 | 51,60 | 3.134.400 | 51,71 | 49,78 | 49,90 | 00:00:00 | | 2003-03-18 | 51,90 | 2.364.200 | 52,24 | 51,22 | 51,80 | 00:00:00 | | 2003-03-19 | 53,39 | 3.072.800 | 53,45 | 51,57 | 51,75 | 00:00:00 | | 2003-03-20 | 53,05 | 3.249.600 | 53,37 | 52,13 | 53,12 | 00:00:00 | | 2003-03-21 | 54,33 | 2.674.200 | 54,62 | 52,53 | 53,67 | 00:00:00 | | 2003-03-24 | 51,94 | 2.596.300 | 53,77 | 51,93 | 53,18 | 00:00:00 | | 2003-03-25 | 52,59 | 2.831.500 | 52,69 | 51,75 | 52,32 | 00:00:00 | | 2003-03-26 | 51,80 | 1.939.600 | 52,44 | 51,63 | 52,01 | 00:00:00 | | 2003-03-27 | 53,07 | 6.366.500 | 54,50 | 51,09 | 51,35 | 00:00:00 | | 2003-03-28 | 51,46 | 3.699.400 | 52,83 | 51,26 | 52,44 | 00:00:00 | | 2003-03-31 | 50,23 | 3.202.000 | 51,01 | 50,10 | 51,00 | 00:00:00 | | 2003-04-01 | 49,91 | 3.904.800 | 50,50 | 49,36 | 50,42 | 00:00:00 | | 2003-04-02 | 50,34 | 2.923.000 | 50,91 | 49,93 | 50,25 | 00:00:00 | | 2003-04-03 | 49,05 | 2.554.000 | 50,47 | 49,05 | 50,33 | 00:00:00 | | 2003-04-04 | 49,64 | 2.115.700 | 49,80 | 49,08 | 49,30 | 00:00:00 | | 2003-04-07 | 49,40 | 2.310.900 | 51,20 | 49,04 | 50,75 | 00:00:00 | | 2003-04-08 | 49,01 | 2.995.000 | 49,53 | 48,77 | 49,20 | 00:00:00 | | 2003-04-09 | 47,79 | 3.350.400 | 49,50 | 47,75 | 49,44 | 00:00:00 | | 2003-04-10 | 48,61 | 2.941.200 | 48,98 | 48,09 | 48,24 | 00:00:00 | | 2003-04-11 | 48,67 | 2.146.500 | 49,60 | 48,57 | 49,16 | 00:00:00 | | 2003-04-14 | 49,94 | 2.438.600 | 50,00 | 48,65 | 49,02 | 00:00:00 | | 2003-04-15 | 49,99 | 4.310.600 | 50,11 | 48,56 | 49,35 | 00:00:00 | | 2003-04-16 | 48,75 | 2.486.900 | 50,01 | 48,68 | 49,79 | 00:00:00 | | 2003-04-17 | 49,44 | 2.814.900 | 49,65 | 48,33 | 48,70 | 00:00:00 | | 2003-04-21 | 49,22 | 1.879.400 | 49,99 | 49,09 | 49,78 | 00:00:00 | | 2003-04-22 | 49,25 | 2.849.700 | 49,25 | 48,31 | 49,00 | 00:00:00 | | 2003-04-23 | 48,77 | 2.756.300 | 49,15 | 48,50 | 48,87 | 00:00:00 | | 2003-04-24 | 47,73 | 2.813.000 | 48,81 | 47,24 | 48,60 | 00:00:00 | | 2003-04-25 | 48,67 | 3.304.300 | 48,90 | 47,82 | 47,83 | 00:00:00 | | 2003-04-28 | 49,75 | 2.594.200 | 50,07 | 48,59 | 48,65 | 00:00:00 | | 2003-04-29 | 49,58 | 3.598.300 | 50,23 | 48,70 | 49,70 | 00:00:00 | | 2003-04-30 | 49,22 | 2.164.100 | 49,84 | 49,06 | 49,36 | 00:00:00 | | 2003-05-01 | 48,74 | 2.562.700 | 49,22 | 48,00 | 49,00 | 00:00:00 | | 2003-05-02 | 50,54 | 2.583.600 | 50,82 | 48,54 | 48,55 | 00:00:00 | | 2003-05-05 | 50,03 | 2.408.500 | 50,78 | 49,88 | 50,69 | 00:00:00 | | 2003-05-06 | 51,68 | 3.413.000 | 51,94 | 50,20 | 50,52 | 00:00:00 | | 2003-05-07 | 51,06 | 2.443.900 | 51,45 | 50,64 | 51,04 | 00:00:00 | | 2003-05-08 | 50,70 | 2.605.100 | 51,12 | 50,00 | 50,70 | 00:00:00 | | 2003-05-09 | 50,88 | 1.423.200 | 51,32 | 50,25 | 50,69 | 00:00:00 | | 2003-05-12 | 51,25 | 2.773.300 | 51,38 | 50,50 | 51,00 | 00:00:00 | | 2003-05-13 | 51,50 | 1.999.200 | 51,88 | 50,95 | 51,15 | 00:00:00 | | 2003-05-14 | 51,61 | 2.389.200 | 51,71 | 51,00 | 51,34 | 00:00:00 | | 2003-05-15 | 51,80 | 2.752.300 | 52,04 | 51,53 | 51,76 | 00:00:00 | | 2003-05-16 | 52,47 | 3.093.700 | 53,31 | 51,91 | 51,94 | 00:00:00 | | 2003-05-19 | 52,00 | 1.992.900 | 52,77 | 51,83 | 52,45 | 00:00:00 | | 2003-05-20 | 52,09 | 2.457.500 | 52,48 | 51,83 | 51,90 | 00:00:00 | | 2003-05-21 | 52,23 | 1.639.100 | 52,48 | 51,79 | 51,91 | 00:00:00 | | 2003-05-22 | 51,43 | 2.301.700 | 52,49 | 51,25 | 52,31 | 00:00:00 | | 2003-05-23 | 52,10 | 2.306.400 | 52,39 | 51,19 | 51,48 | 00:00:00 | | 2003-05-27 | 53,77 | 2.565.900 | 53,92 | 51,65 | 52,00 | 00:00:00 | | 2003-05-28 | 55,28 | 4.354.700 | 55,30 | 53,11 | 53,63 | 00:00:00 | | 2003-05-29 | 55,88 | 5.107.300 | 55,97 | 55,25 | 55,28 | 00:00:00 | | 2003-05-30 | 57,40 | 3.239.500 | 57,66 | 55,89 | 56,01 | 00:00:00 | | 2003-06-02 | 57,41 | 3.443.100 | 57,86 | 56,55 | 57,82 | 00:00:00 | | 2003-06-03 | 57,83 | 2.988.700 | 58,33 | 57,09 | 57,42 | 00:00:00 | | 2003-06-04 | 58,96 | 2.295.800 | 59,19 | 57,65 | 57,80 | 00:00:00 | | 2003-06-05 | 59,16 | 2.496.700 | 59,45 | 58,54 | 58,56 | 00:00:00 | | 2003-06-06 | 58,06 | 5.234.300 | 59,65 | 57,61 | 59,27 | 00:00:00 | | 2003-06-09 | 58,18 | 3.083.700 | 58,34 | 57,35 | 57,82 | 00:00:00 | | 2003-06-10 | 58,38 | 2.285.600 | 58,84 | 57,88 | 58,62 | 00:00:00 | | 2003-06-11 | 59,50 | 2.935.300 | 59,50 | 57,90 | 58,31 | 00:00:00 | | 2003-06-12 | 59,27 | 2.108.700 | 59,74 | 58,83 | 59,59 | 00:00:00 | | 2003-06-13 | 58,55 | 1.881.900 | 59,90 | 58,13 | 59,41 | 00:00:00 | | 2003-06-16 | 59,99 | 1.926.500 | 60,00 | 58,64 | 58,75 | 00:00:00 | | 2003-06-17 | 60,18 | 2.415.600 | 60,49 | 59,02 | 59,99 | 00:00:00 | | 2003-06-18 | 60,15 | 2.011.200 | 60,47 | 59,36 | 60,10 | 00:00:00 | | 2003-06-19 | 59,07 | 2.788.400 | 60,47 | 59,06 | 60,06 | 00:00:00 | | 2003-06-20 | 59,57 | 2.726.300 | 59,85 | 58,70 | 59,75 | 00:00:00 | | 2003-06-23 | 58,99 | 2.334.400 | 59,31 | 58,53 | 58,98 | 00:00:00 | | 2003-06-24 | 58,78 | 1.935.500 | 59,46 | 58,60 | 59,00 | 00:00:00 | | 2003-06-25 | 58,12 | 2.170.800 | 59,72 | 58,06 | 58,46 | 00:00:00 | | 2003-06-26 | 58,38 | 1.488.800 | 58,95 | 57,54 | 57,75 | 00:00:00 | | 2003-06-27 | 58,00 | 1.559.300 | 58,52 | 57,90 | 58,34 | 00:00:00 | | 2003-06-30 | 57,42 | 1.590.600 | 58,50 | 57,26 | 57,99 | 00:00:00 | | 2003-07-01 | 57,82 | 2.152.000 | 58,12 | 55,95 | 57,30 | 00:00:00 | | 2003-07-02 | 57,72 | 1.959.700 | 58,19 | 57,32 | 57,81 | 00:00:00 | | 2003-07-03 | 57,57 | 1.125.600 | 58,54 | 57,27 | 57,57 | 00:00:00 | | 2003-07-07 | 58,71 | 1.567.100 | 59,18 | 57,96 | 58,02 | 00:00:00 | | 2003-07-08 | 58,08 | 1.803.700 | 58,69 | 57,80 | 57,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
