|
 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 | | 2003-07-08 | 58,08 | 1.803.700 | 58,69 | 57,80 | 57,95 | 00:00:00 | | 2003-07-09 | 57,02 | 2.424.900 | 58,04 | 56,97 | 57,88 | 00:00:00 | | 2003-07-10 | 56,79 | 2.084.700 | 57,25 | 56,11 | 56,70 | 00:00:00 | | 2003-07-11 | 56,56 | 1.461.500 | 57,30 | 56,32 | 57,09 | 00:00:00 | | 2003-07-14 | 57,64 | 2.542.500 | 58,75 | 57,00 | 57,19 | 00:00:00 | | 2003-07-15 | 58,04 | 2.455.700 | 58,79 | 57,50 | 58,04 | 00:00:00 | | 2003-07-16 | 56,24 | 2.719.500 | 57,90 | 55,80 | 57,75 | 00:00:00 | | 2003-07-17 | 55,26 | 2.526.700 | 56,15 | 55,20 | 55,96 | 00:00:00 | | 2003-07-18 | 55,88 | 1.294.900 | 56,01 | 55,12 | 55,90 | 00:00:00 | | 2003-07-21 | 54,66 | 1.536.100 | 55,90 | 54,56 | 55,80 | 00:00:00 | | 2003-07-22 | 55,59 | 1.902.700 | 56,37 | 54,80 | 54,80 | 00:00:00 | | 2003-07-23 | 55,85 | 1.064.000 | 56,05 | 55,25 | 55,45 | 00:00:00 | | 2003-07-24 | 54,99 | 2.166.800 | 56,70 | 54,92 | 56,35 | 00:00:00 | | 2003-07-25 | 56,50 | 1.690.500 | 56,66 | 54,95 | 54,96 | 00:00:00 | | 2003-07-28 | 55,80 | 1.165.000 | 56,16 | 55,20 | 56,02 | 00:00:00 | | 2003-07-29 | 55,23 | 1.636.500 | 56,26 | 55,09 | 56,01 | 00:00:00 | | 2003-07-30 | 55,24 | 1.563.500 | 55,98 | 54,87 | 55,79 | 00:00:00 | | 2003-07-31 | 55,01 | 1.836.700 | 56,38 | 54,93 | 55,45 | 00:00:00 | | 2003-08-01 | 54,20 | 1.761.300 | 55,01 | 53,85 | 54,72 | 00:00:00 | | 2003-08-04 | 53,96 | 2.036.300 | 54,30 | 52,75 | 54,30 | 00:00:00 | | 2003-08-05 | 52,77 | 2.343.100 | 54,26 | 52,58 | 54,19 | 00:00:00 | | 2003-08-06 | 53,07 | 1.988.300 | 53,85 | 52,50 | 53,29 | 00:00:00 | | 2003-08-07 | 53,87 | 1.679.600 | 54,02 | 52,73 | 53,15 | 00:00:00 | | 2003-08-08 | 54,11 | 1.111.100 | 54,21 | 53,70 | 53,90 | 00:00:00 | | 2003-08-11 | 53,04 | 1.664.900 | 54,44 | 52,76 | 54,25 | 00:00:00 | | 2003-08-12 | 54,39 | 1.904.800 | 54,48 | 53,30 | 53,70 | 00:00:00 | | 2003-08-13 | 55,00 | 2.005.200 | 55,09 | 54,44 | 54,51 | 00:00:00 | | 2003-08-14 | 55,94 | 1.883.200 | 55,95 | 54,47 | 54,90 | 00:00:00 | | 2003-08-15 | 55,98 | 779.900 | 56,00 | 54,76 | 55,89 | 00:00:00 | | 2003-08-18 | 56,16 | 1.258.500 | 56,56 | 56,00 | 56,04 | 00:00:00 | | 2003-08-19 | 56,48 | 1.240.500 | 56,55 | 55,94 | 56,33 | 00:00:00 | | 2003-08-20 | 56,58 | 1.265.700 | 57,13 | 56,17 | 56,51 | 00:00:00 | | 2003-08-21 | 57,57 | 2.563.200 | 58,14 | 56,43 | 56,51 | 00:00:00 | | 2003-08-22 | 57,04 | 2.972.700 | 57,97 | 56,49 | 57,25 | 00:00:00 | | 2003-08-25 | 57,74 | 2.291.700 | 57,79 | 56,75 | 56,90 | 00:00:00 | | 2003-08-26 | 58,50 | 1.991.200 | 58,50 | 57,29 | 57,73 | 00:00:00 | | 2003-08-27 | 58,13 | 1.357.100 | 58,27 | 57,86 | 58,25 | 00:00:00 | | 2003-08-28 | 58,36 | 1.103.000 | 58,45 | 57,60 | 57,67 | 00:00:00 | | 2003-08-29 | 58,60 | 947.600 | 58,77 | 57,87 | 58,07 | 00:00:00 | | 2003-09-02 | 59,23 | 1.764.000 | 59,44 | 58,07 | 58,48 | 00:00:00 | | 2003-09-03 | 58,83 | 1.378.100 | 59,06 | 58,51 | 58,90 | 00:00:00 | | 2003-09-04 | 58,73 | 1.331.400 | 59,15 | 58,51 | 58,74 | 00:00:00 | | 2003-09-05 | 58,53 | 1.646.300 | 58,92 | 58,21 | 58,49 | 00:00:00 | | 2003-09-08 | 58,52 | 1.796.000 | 59,19 | 58,30 | 58,30 | 00:00:00 | | 2003-09-09 | 58,83 | 2.630.400 | 58,83 | 57,80 | 58,13 | 00:00:00 | | 2003-09-10 | 58,24 | 4.306.900 | 58,46 | 57,92 | 58,00 | 00:00:00 | | 2003-09-11 | 58,71 | 2.186.200 | 58,90 | 58,20 | 58,25 | 00:00:00 | | 2003-09-12 | 58,87 | 1.832.900 | 59,00 | 58,16 | 58,84 | 00:00:00 | | 2003-09-15 | 58,25 | 2.092.400 | 59,15 | 57,80 | 59,00 | 00:00:00 | | 2003-09-16 | 58,25 | 2.179.600 | 58,46 | 57,85 | 58,05 | 00:00:00 | | 2003-09-17 | 57,53 | 2.496.100 | 58,37 | 57,51 | 58,25 | 00:00:00 | | 2003-09-18 | 58,12 | 2.197.100 | 58,40 | 57,51 | 57,55 | 00:00:00 | | 2003-09-19 | 58,35 | 2.575.500 | 58,76 | 57,87 | 57,87 | 00:00:00 | | 2003-09-22 | 57,79 | 1.884.300 | 58,19 | 57,63 | 58,05 | 00:00:00 | | 2003-09-23 | 57,73 | 1.817.700 | 58,09 | 57,48 | 57,65 | 00:00:00 | | 2003-09-24 | 56,57 | 2.249.100 | 57,63 | 56,54 | 57,60 | 00:00:00 | | 2003-09-25 | 56,66 | 2.333.000 | 57,22 | 56,00 | 56,59 | 00:00:00 | | 2003-09-26 | 56,54 | 1.593.300 | 57,29 | 56,30 | 56,39 | 00:00:00 | | 2003-09-29 | 56,63 | 1.604.800 | 56,74 | 56,26 | 56,30 | 00:00:00 | | 2003-09-30 | 55,54 | 2.403.400 | 56,70 | 55,26 | 56,40 | 00:00:00 | | 2003-10-01 | 57,47 | 2.708.600 | 57,80 | 55,47 | 55,65 | 00:00:00 | | 2003-10-02 | 57,38 | 1.387.100 | 57,80 | 56,55 | 57,80 | 00:00:00 | | 2003-10-03 | 58,28 | 2.052.800 | 59,00 | 57,86 | 57,88 | 00:00:00 | | 2003-10-06 | 58,64 | 1.121.000 | 59,00 | 57,80 | 58,20 | 00:00:00 | | 2003-10-07 | 59,11 | 1.611.900 | 59,12 | 58,10 | 58,69 | 00:00:00 | | 2003-10-08 | 58,53 | 1.250.300 | 59,24 | 58,19 | 59,12 | 00:00:00 | | 2003-10-09 | 59,14 | 1.839.500 | 59,86 | 58,75 | 59,07 | 00:00:00 | | 2003-10-10 | 59,20 | 1.269.600 | 59,46 | 58,85 | 59,14 | 00:00:00 | | 2003-10-13 | 60,00 | 1.420.600 | 60,01 | 59,20 | 59,38 | 00:00:00 | | 2003-10-14 | 58,26 | 6.253.900 | 59,10 | 57,10 | 58,62 | 00:00:00 | | 2003-10-15 | 57,03 | 3.343.700 | 58,55 | 56,94 | 58,55 | 00:00:00 | | 2003-10-16 | 56,86 | 2.230.800 | 57,30 | 56,45 | 57,01 | 00:00:00 | | 2003-10-17 | 56,05 | 2.424.700 | 56,92 | 55,88 | 56,79 | 00:00:00 | | 2003-10-20 | 56,11 | 1.405.400 | 56,21 | 55,67 | 56,09 | 00:00:00 | | 2003-10-21 | 56,09 | 1.113.100 | 56,59 | 56,01 | 56,25 | 00:00:00 | | 2003-10-22 | 55,87 | 1.110.400 | 56,06 | 55,49 | 55,85 | 00:00:00 | | 2003-10-23 | 56,39 | 994.800 | 56,50 | 55,86 | 55,90 | 00:00:00 | | 2003-10-24 | 56,72 | 1.203.400 | 56,76 | 55,90 | 56,29 | 00:00:00 | | 2003-10-27 | 57,33 | 2.153.800 | 57,60 | 56,72 | 56,97 | 00:00:00 | | 2003-10-28 | 57,66 | 1.737.700 | 57,86 | 56,83 | 57,18 | 00:00:00 | | 2003-10-29 | 57,18 | 2.200.100 | 57,73 | 57,00 | 57,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
