|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 56,69 | 1.733.200 | 57,43 | 56,09 | 57,00 | 00:00:00 | | 2004-02-26 | 56,41 | 1.773.000 | 56,77 | 56,04 | 56,30 | 00:00:00 | | 2004-02-27 | 56,02 | 2.458.200 | 56,87 | 55,85 | 56,49 | 00:00:00 | | 2004-03-01 | 55,92 | 2.165.800 | 56,50 | 55,60 | 56,20 | 00:00:00 | | 2004-03-02 | 55,85 | 1.594.100 | 56,34 | 55,75 | 56,25 | 00:00:00 | | 2004-03-03 | 56,45 | 1.832.600 | 56,76 | 55,75 | 55,80 | 00:00:00 | | 2004-03-04 | 56,68 | 1.476.000 | 56,73 | 56,14 | 56,40 | 00:00:00 | | 2004-03-05 | 56,82 | 2.258.100 | 57,53 | 56,44 | 56,61 | 00:00:00 | | 2004-03-08 | 55,84 | 1.536.500 | 56,80 | 55,81 | 56,76 | 00:00:00 | | 2004-03-09 | 55,80 | 1.559.300 | 56,19 | 55,43 | 55,76 | 00:00:00 | | 2004-03-10 | 55,07 | 2.182.300 | 55,80 | 54,88 | 55,77 | 00:00:00 | | 2004-03-11 | 54,79 | 3.338.700 | 55,66 | 54,59 | 54,87 | 00:00:00 | | 2004-03-12 | 55,29 | 1.851.500 | 55,73 | 54,69 | 54,90 | 00:00:00 | | 2004-03-15 | 54,26 | 2.071.500 | 55,06 | 53,27 | 54,95 | 00:00:00 | | 2004-03-16 | 55,40 | 2.331.900 | 55,82 | 54,75 | 55,70 | 00:00:00 | | 2004-03-17 | 56,39 | 2.211.100 | 56,79 | 55,22 | 55,59 | 00:00:00 | | 2004-03-18 | 56,50 | 2.032.300 | 56,80 | 56,05 | 56,12 | 00:00:00 | | 2004-03-19 | 55,75 | 2.664.500 | 56,81 | 55,63 | 56,74 | 00:00:00 | | 2004-03-22 | 55,93 | 2.164.500 | 56,43 | 55,15 | 56,35 | 00:00:00 | | 2004-03-23 | 55,85 | 1.827.900 | 56,45 | 55,75 | 56,42 | 00:00:00 | | 2004-03-24 | 55,85 | 2.166.900 | 56,34 | 55,60 | 55,62 | 00:00:00 | | 2004-03-25 | 56,15 | 1.471.000 | 56,49 | 55,67 | 55,90 | 00:00:00 | | 2004-03-26 | 55,59 | 1.417.100 | 56,09 | 55,41 | 56,05 | 00:00:00 | | 2004-03-29 | 55,40 | 1.309.200 | 55,79 | 55,09 | 55,52 | 00:00:00 | | 2004-03-30 | 55,21 | 2.103.700 | 55,25 | 54,78 | 55,06 | 00:00:00 | | 2004-03-31 | 55,37 | 1.715.100 | 55,48 | 55,04 | 55,36 | 00:00:00 | | 2004-04-01 | 55,17 | 1.646.100 | 55,40 | 54,94 | 55,26 | 00:00:00 | | 2004-04-02 | 54,50 | 1.770.000 | 55,55 | 53,97 | 55,51 | 00:00:00 | | 2004-04-05 | 54,13 | 2.296.000 | 54,52 | 53,75 | 54,52 | 00:00:00 | | 2004-04-06 | 54,58 | 1.272.600 | 54,70 | 53,76 | 53,76 | 00:00:00 | | 2004-04-07 | 55,49 | 3.755.600 | 55,69 | 54,85 | 55,05 | 00:00:00 | | 2004-04-08 | 56,31 | 2.445.000 | 56,35 | 55,34 | 55,75 | 00:00:00 | | 2004-04-12 | 56,91 | 1.788.800 | 56,95 | 56,31 | 56,34 | 00:00:00 | | 2004-04-13 | 55,02 | 2.474.300 | 57,00 | 54,66 | 56,85 | 00:00:00 | | 2004-04-14 | 54,36 | 2.884.100 | 54,91 | 53,23 | 54,88 | 00:00:00 | | 2004-04-15 | 53,47 | 3.113.600 | 54,31 | 52,92 | 54,22 | 00:00:00 | | 2004-04-16 | 54,69 | 3.041.800 | 55,06 | 53,79 | 53,88 | 00:00:00 | | 2004-04-19 | 54,40 | 1.365.800 | 54,70 | 54,24 | 54,56 | 00:00:00 | | 2004-04-20 | 54,32 | 1.910.300 | 55,00 | 54,30 | 54,63 | 00:00:00 | | 2004-04-21 | 54,72 | 2.846.800 | 55,00 | 54,03 | 54,32 | 00:00:00 | | 2004-04-22 | 55,15 | 1.953.800 | 55,80 | 54,33 | 54,48 | 00:00:00 | | 2004-04-23 | 55,17 | 1.220.000 | 55,50 | 54,50 | 55,03 | 00:00:00 | | 2004-04-26 | 55,00 | 1.240.300 | 55,47 | 54,86 | 55,09 | 00:00:00 | | 2004-04-27 | 54,94 | 1.340.700 | 55,46 | 54,73 | 55,42 | 00:00:00 | | 2004-04-28 | 54,19 | 1.076.500 | 54,99 | 54,10 | 54,57 | 00:00:00 | | 2004-04-29 | 53,96 | 1.232.100 | 54,82 | 53,64 | 54,25 | 00:00:00 | | 2004-04-30 | 53,72 | 1.636.100 | 54,63 | 53,54 | 54,05 | 00:00:00 | | 2004-05-03 | 53,50 | 1.837.800 | 53,75 | 53,02 | 53,67 | 00:00:00 | | 2004-05-04 | 53,50 | 1.391.300 | 54,27 | 53,26 | 53,45 | 00:00:00 | | 2004-05-05 | 53,77 | 1.578.700 | 54,52 | 53,60 | 54,31 | 00:00:00 | | 2004-05-06 | 53,06 | 1.235.400 | 53,75 | 52,95 | 53,62 | 00:00:00 | | 2004-05-07 | 51,54 | 2.865.500 | 52,93 | 51,40 | 52,69 | 00:00:00 | | 2004-05-10 | 51,50 | 3.301.100 | 52,78 | 51,17 | 51,30 | 00:00:00 | | 2004-05-11 | 51,74 | 2.455.100 | 52,25 | 51,51 | 51,61 | 00:00:00 | | 2004-05-12 | 52,76 | 2.220.800 | 52,92 | 51,13 | 51,21 | 00:00:00 | | 2004-05-13 | 53,40 | 2.946.300 | 53,73 | 52,51 | 52,51 | 00:00:00 | | 2004-05-14 | 53,11 | 2.037.900 | 53,68 | 53,08 | 53,20 | 00:00:00 | | 2004-05-17 | 52,83 | 1.887.600 | 53,03 | 52,68 | 52,81 | 00:00:00 | | 2004-05-18 | 52,88 | 1.687.700 | 53,12 | 52,73 | 52,96 | 00:00:00 | | 2004-05-19 | 52,89 | 1.865.500 | 53,49 | 52,84 | 53,21 | 00:00:00 | | 2004-05-20 | 52,62 | 1.426.800 | 52,94 | 52,25 | 52,89 | 00:00:00 | | 2004-05-21 | 53,40 | 2.113.200 | 53,50 | 52,70 | 52,78 | 00:00:00 | | 2004-05-24 | 53,62 | 1.212.300 | 53,75 | 53,34 | 53,57 | 00:00:00 | | 2004-05-25 | 54,15 | 1.427.300 | 54,43 | 53,41 | 53,65 | 00:00:00 | | 2004-05-26 | 54,62 | 1.729.700 | 54,90 | 54,08 | 54,26 | 00:00:00 | | 2004-05-27 | 54,92 | 1.566.900 | 55,00 | 54,52 | 54,98 | 00:00:00 | | 2004-05-28 | 54,29 | 1.123.100 | 55,02 | 54,07 | 55,02 | 00:00:00 | | 2004-06-01 | 53,98 | 2.314.400 | 54,41 | 53,95 | 54,04 | 00:00:00 | | 2004-06-02 | 54,03 | 1.685.400 | 54,34 | 53,87 | 54,06 | 00:00:00 | | 2004-06-03 | 53,96 | 1.330.500 | 54,39 | 53,88 | 53,97 | 00:00:00 | | 2004-06-04 | 54,25 | 1.368.000 | 54,84 | 54,05 | 54,05 | 00:00:00 | | 2004-06-07 | 55,24 | 1.811.100 | 55,42 | 54,53 | 54,62 | 00:00:00 | | 2004-06-08 | 55,02 | 1.099.600 | 55,24 | 54,70 | 55,02 | 00:00:00 | | 2004-06-09 | 55,52 | 1.896.000 | 56,20 | 55,16 | 55,20 | 00:00:00 | | 2004-06-10 | 55,52 | 777.300 | 55,65 | 55,29 | 55,45 | 00:00:00 | | 2004-06-14 | 54,42 | 1.267.100 | 55,39 | 54,39 | 55,25 | 00:00:00 | | 2004-06-15 | 54,73 | 2.019.000 | 55,25 | 54,60 | 54,83 | 00:00:00 | | 2004-06-16 | 54,55 | 1.243.300 | 55,12 | 54,41 | 54,59 | 00:00:00 | | 2004-06-17 | 54,07 | 1.002.300 | 54,50 | 53,97 | 54,38 | 00:00:00 | | 2004-06-18 | 54,20 | 3.432.900 | 54,45 | 53,81 | 54,29 | 00:00:00 | | 2004-06-21 | 53,74 | 1.281.400 | 54,38 | 53,72 | 54,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
