|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 57,18 | 2.200.100 | 57,73 | 57,00 | 57,59 | 00:00:00 | | 2003-10-30 | 57,93 | 1.319.400 | 57,99 | 57,19 | 57,72 | 00:00:00 | | 2003-10-31 | 58,17 | 1.570.700 | 58,56 | 57,76 | 58,17 | 00:00:00 | | 2003-11-03 | 58,26 | 1.178.300 | 58,50 | 57,76 | 57,85 | 00:00:00 | | 2003-11-04 | 58,72 | 1.795.100 | 58,99 | 57,59 | 57,95 | 00:00:00 | | 2003-11-05 | 58,42 | 1.840.500 | 58,75 | 58,33 | 58,68 | 00:00:00 | | 2003-11-06 | 58,88 | 1.500.800 | 59,01 | 57,96 | 58,48 | 00:00:00 | | 2003-11-07 | 58,66 | 2.015.300 | 59,17 | 58,51 | 58,70 | 00:00:00 | | 2003-11-10 | 58,63 | 1.153.700 | 59,13 | 58,40 | 58,60 | 00:00:00 | | 2003-11-11 | 57,98 | 1.207.800 | 58,74 | 57,85 | 58,54 | 00:00:00 | | 2003-11-12 | 58,06 | 1.637.700 | 58,28 | 57,85 | 58,28 | 00:00:00 | | 2003-11-13 | 58,08 | 1.326.900 | 58,50 | 57,66 | 57,89 | 00:00:00 | | 2003-11-14 | 58,06 | 1.253.300 | 58,63 | 57,90 | 58,07 | 00:00:00 | | 2003-11-17 | 58,05 | 1.485.000 | 58,25 | 57,75 | 57,75 | 00:00:00 | | 2003-11-18 | 57,23 | 1.585.100 | 58,30 | 57,06 | 57,99 | 00:00:00 | | 2003-11-19 | 57,47 | 1.050.500 | 57,67 | 57,00 | 57,06 | 00:00:00 | | 2003-11-20 | 57,42 | 1.168.500 | 58,06 | 56,92 | 57,24 | 00:00:00 | | 2003-11-21 | 57,53 | 901.500 | 58,00 | 57,05 | 57,46 | 00:00:00 | | 2003-11-24 | 58,42 | 839.500 | 58,60 | 57,63 | 57,65 | 00:00:00 | | 2003-11-25 | 58,63 | 1.116.400 | 58,89 | 57,80 | 58,54 | 00:00:00 | | 2003-11-26 | 58,99 | 1.094.900 | 59,08 | 58,59 | 58,88 | 00:00:00 | | 2003-11-28 | 58,13 | 748.500 | 58,90 | 57,98 | 58,86 | 00:00:00 | | 2003-12-01 | 58,51 | 1.018.900 | 58,51 | 57,93 | 58,20 | 00:00:00 | | 2003-12-02 | 58,49 | 1.055.900 | 58,84 | 57,98 | 58,80 | 00:00:00 | | 2003-12-03 | 58,51 | 1.899.900 | 59,52 | 58,47 | 58,59 | 00:00:00 | | 2003-12-04 | 58,57 | 921.300 | 59,09 | 58,00 | 58,45 | 00:00:00 | | 2003-12-05 | 57,71 | 1.562.200 | 58,57 | 57,25 | 58,57 | 00:00:00 | | 2003-12-08 | 58,21 | 1.213.100 | 58,45 | 57,20 | 57,42 | 00:00:00 | | 2003-12-09 | 58,60 | 1.928.000 | 59,01 | 58,00 | 58,20 | 00:00:00 | | 2003-12-10 | 58,47 | 1.360.200 | 58,85 | 57,55 | 58,85 | 00:00:00 | | 2003-12-11 | 58,70 | 1.332.200 | 59,09 | 58,09 | 58,09 | 00:00:00 | | 2003-12-12 | 58,90 | 829.100 | 59,00 | 58,13 | 58,81 | 00:00:00 | | 2003-12-15 | 57,55 | 1.447.200 | 59,60 | 57,29 | 59,12 | 00:00:00 | | 2003-12-16 | 57,31 | 1.209.400 | 57,78 | 57,21 | 57,34 | 00:00:00 | | 2003-12-17 | 57,17 | 1.246.100 | 57,55 | 56,82 | 57,47 | 00:00:00 | | 2003-12-18 | 57,86 | 1.418.100 | 57,87 | 56,83 | 57,51 | 00:00:00 | | 2003-12-19 | 58,00 | 2.177.800 | 58,23 | 57,40 | 57,80 | 00:00:00 | | 2003-12-22 | 58,22 | 951.400 | 58,22 | 57,74 | 58,05 | 00:00:00 | | 2003-12-23 | 58,35 | 1.013.500 | 58,40 | 57,93 | 58,23 | 00:00:00 | | 2003-12-24 | 58,00 | 665.600 | 58,15 | 57,71 | 58,00 | 00:00:00 | | 2003-12-26 | 58,19 | 387.600 | 58,35 | 58,00 | 58,10 | 00:00:00 | | 2003-12-29 | 58,64 | 1.048.000 | 58,64 | 57,98 | 58,15 | 00:00:00 | | 2003-12-30 | 58,83 | 992.000 | 58,87 | 58,40 | 58,55 | 00:00:00 | | 2003-12-31 | 59,10 | 1.253.700 | 59,15 | 58,42 | 58,73 | 00:00:00 | | 2004-01-02 | 58,48 | 1.703.000 | 59,33 | 58,10 | 58,89 | 00:00:00 | | 2004-01-05 | 59,71 | 2.224.900 | 59,71 | 58,48 | 58,53 | 00:00:00 | | 2004-01-06 | 59,90 | 1.633.300 | 60,00 | 59,06 | 59,58 | 00:00:00 | | 2004-01-07 | 59,84 | 1.799.800 | 60,00 | 59,07 | 59,65 | 00:00:00 | | 2004-01-08 | 59,49 | 1.751.800 | 60,00 | 59,12 | 59,99 | 00:00:00 | | 2004-01-09 | 59,37 | 1.576.200 | 59,90 | 59,08 | 59,45 | 00:00:00 | | 2004-01-12 | 59,66 | 1.270.600 | 59,82 | 59,07 | 59,33 | 00:00:00 | | 2004-01-13 | 59,39 | 1.439.200 | 59,87 | 58,70 | 59,42 | 00:00:00 | | 2004-01-14 | 58,38 | 2.454.100 | 59,50 | 58,29 | 59,20 | 00:00:00 | | 2004-01-15 | 57,96 | 3.934.400 | 58,74 | 57,20 | 58,50 | 00:00:00 | | 2004-01-16 | 56,95 | 3.514.800 | 58,14 | 56,70 | 58,11 | 00:00:00 | | 2004-01-20 | 56,78 | 2.155.400 | 57,22 | 56,43 | 56,98 | 00:00:00 | | 2004-01-21 | 57,06 | 2.294.800 | 57,33 | 56,70 | 56,98 | 00:00:00 | | 2004-01-22 | 57,49 | 3.418.000 | 57,68 | 56,75 | 56,84 | 00:00:00 | | 2004-01-23 | 57,60 | 2.163.500 | 57,90 | 57,13 | 57,71 | 00:00:00 | | 2004-01-26 | 58,25 | 3.004.200 | 58,26 | 57,54 | 57,54 | 00:00:00 | | 2004-01-27 | 58,12 | 2.260.400 | 58,42 | 57,86 | 58,03 | 00:00:00 | | 2004-01-28 | 57,31 | 2.689.600 | 58,83 | 57,24 | 58,34 | 00:00:00 | | 2004-01-29 | 58,10 | 3.087.800 | 58,44 | 57,41 | 57,42 | 00:00:00 | | 2004-01-30 | 57,74 | 2.617.300 | 58,26 | 57,53 | 58,05 | 00:00:00 | | 2004-02-02 | 58,15 | 2.859.900 | 58,48 | 57,40 | 57,93 | 00:00:00 | | 2004-02-03 | 58,32 | 1.990.600 | 58,47 | 57,55 | 57,73 | 00:00:00 | | 2004-02-04 | 58,49 | 1.791.500 | 58,70 | 57,89 | 58,14 | 00:00:00 | | 2004-02-05 | 58,48 | 2.407.800 | 58,55 | 58,00 | 58,37 | 00:00:00 | | 2004-02-06 | 58,57 | 2.693.500 | 58,77 | 58,34 | 58,49 | 00:00:00 | | 2004-02-09 | 57,65 | 1.337.600 | 58,40 | 57,57 | 58,18 | 00:00:00 | | 2004-02-10 | 57,99 | 1.642.700 | 58,05 | 57,45 | 57,46 | 00:00:00 | | 2004-02-11 | 58,00 | 2.304.400 | 58,28 | 57,20 | 57,82 | 00:00:00 | | 2004-02-12 | 57,82 | 731.800 | 58,15 | 57,63 | 57,88 | 00:00:00 | | 2004-02-13 | 57,78 | 947.800 | 58,26 | 57,38 | 57,94 | 00:00:00 | | 2004-02-17 | 58,41 | 1.361.600 | 59,00 | 57,62 | 57,95 | 00:00:00 | | 2004-02-18 | 57,99 | 804.400 | 58,64 | 57,62 | 58,55 | 00:00:00 | | 2004-02-19 | 57,75 | 1.371.400 | 58,57 | 57,53 | 58,24 | 00:00:00 | | 2004-02-20 | 57,31 | 1.432.400 | 58,21 | 57,14 | 58,20 | 00:00:00 | | 2004-02-23 | 57,27 | 1.400.700 | 57,77 | 57,11 | 57,40 | 00:00:00 | | 2004-02-24 | 57,03 | 1.496.800 | 57,69 | 56,65 | 57,38 | 00:00:00 | | 2004-02-25 | 56,69 | 1.733.200 | 57,43 | 56,09 | 57,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
