|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 53,74 | 1.281.400 | 54,38 | 53,72 | 54,15 | 00:00:00 | | 2004-06-22 | 53,50 | 1.690.300 | 54,02 | 53,31 | 53,80 | 00:00:00 | | 2004-06-23 | 53,66 | 2.576.800 | 53,71 | 53,27 | 53,45 | 00:00:00 | | 2004-06-24 | 53,53 | 1.503.300 | 53,91 | 53,53 | 53,70 | 00:00:00 | | 2004-06-25 | 53,56 | 3.404.700 | 54,08 | 53,39 | 53,84 | 00:00:00 | | 2004-06-28 | 53,73 | 2.113.300 | 54,03 | 53,63 | 53,75 | 00:00:00 | | 2004-06-29 | 53,66 | 1.789.600 | 53,81 | 53,42 | 53,59 | 00:00:00 | | 2004-06-30 | 53,78 | 2.191.900 | 54,28 | 53,60 | 53,75 | 00:00:00 | | 2004-07-01 | 53,03 | 1.476.300 | 53,95 | 52,89 | 53,90 | 00:00:00 | | 2004-07-02 | 53,37 | 1.059.800 | 53,54 | 52,83 | 52,91 | 00:00:00 | | 2004-07-06 | 52,92 | 1.363.800 | 53,25 | 52,59 | 53,05 | 00:00:00 | | 2004-07-07 | 52,96 | 1.405.500 | 53,10 | 52,75 | 53,05 | 00:00:00 | | 2004-07-08 | 52,96 | 1.471.000 | 53,24 | 52,58 | 52,85 | 00:00:00 | | 2004-07-09 | 52,51 | 1.518.100 | 53,01 | 52,50 | 52,97 | 00:00:00 | | 2004-07-12 | 53,23 | 2.234.300 | 53,42 | 52,59 | 52,68 | 00:00:00 | | 2004-07-13 | 53,34 | 1.669.300 | 53,49 | 53,05 | 53,35 | 00:00:00 | | 2004-07-14 | 53,98 | 2.587.300 | 54,07 | 53,18 | 53,18 | 00:00:00 | | 2004-07-15 | 50,50 | 8.242.100 | 53,50 | 50,50 | 53,00 | 00:00:00 | | 2004-07-16 | 50,18 | 4.547.100 | 51,19 | 49,97 | 51,01 | 00:00:00 | | 2004-07-19 | 50,52 | 2.250.200 | 50,68 | 49,94 | 50,30 | 00:00:00 | | 2004-07-20 | 50,71 | 1.427.800 | 51,10 | 50,23 | 50,30 | 00:00:00 | | 2004-07-21 | 50,62 | 2.196.800 | 51,20 | 50,60 | 50,70 | 00:00:00 | | 2004-07-22 | 50,66 | 1.457.800 | 50,90 | 50,31 | 50,79 | 00:00:00 | | 2004-07-23 | 50,00 | 1.070.000 | 50,69 | 49,79 | 50,65 | 00:00:00 | | 2004-07-26 | 49,86 | 1.467.700 | 50,10 | 49,45 | 50,05 | 00:00:00 | | 2004-07-27 | 50,23 | 1.790.700 | 50,27 | 49,50 | 49,78 | 00:00:00 | | 2004-07-28 | 49,86 | 1.843.900 | 50,32 | 49,60 | 49,88 | 00:00:00 | | 2004-07-29 | 49,90 | 1.242.300 | 50,15 | 49,60 | 50,03 | 00:00:00 | | 2004-07-30 | 49,36 | 1.273.300 | 50,00 | 49,27 | 49,82 | 00:00:00 | | 2004-08-02 | 49,16 | 3.763.600 | 49,20 | 48,15 | 48,20 | 00:00:00 | | 2004-08-03 | 48,81 | 2.395.000 | 49,03 | 48,19 | 48,86 | 00:00:00 | | 2004-08-04 | 48,66 | 2.266.700 | 48,81 | 48,04 | 48,61 | 00:00:00 | | 2004-08-05 | 48,35 | 1.330.500 | 48,69 | 48,17 | 48,63 | 00:00:00 | | 2004-08-06 | 47,86 | 1.464.700 | 48,49 | 47,62 | 48,21 | 00:00:00 | | 2004-08-09 | 47,44 | 1.298.400 | 48,08 | 47,32 | 48,02 | 00:00:00 | | 2004-08-10 | 47,65 | 1.432.100 | 47,72 | 47,18 | 47,45 | 00:00:00 | | 2004-08-11 | 47,97 | 1.322.300 | 48,11 | 47,31 | 47,33 | 00:00:00 | | 2004-08-12 | 47,39 | 951.900 | 48,08 | 47,37 | 47,80 | 00:00:00 | | 2004-08-13 | 46,86 | 1.513.800 | 47,67 | 46,59 | 47,58 | 00:00:00 | | 2004-08-16 | 47,75 | 2.268.100 | 48,19 | 46,63 | 46,68 | 00:00:00 | | 2004-08-17 | 48,12 | 1.301.900 | 48,34 | 47,62 | 47,74 | 00:00:00 | | 2004-08-18 | 49,17 | 1.633.600 | 49,17 | 47,87 | 47,95 | 00:00:00 | | 2004-08-19 | 49,36 | 2.109.400 | 49,40 | 48,84 | 48,90 | 00:00:00 | | 2004-08-20 | 49,87 | 1.569.600 | 49,98 | 49,30 | 49,46 | 00:00:00 | | 2004-08-23 | 49,74 | 1.227.400 | 49,99 | 49,54 | 49,92 | 00:00:00 | | 2004-08-24 | 49,87 | 1.279.400 | 50,00 | 49,50 | 49,89 | 00:00:00 | | 2004-08-25 | 50,34 | 1.637.300 | 50,51 | 49,63 | 50,00 | 00:00:00 | | 2004-08-26 | 50,55 | 1.214.700 | 50,74 | 50,30 | 50,33 | 00:00:00 | | 2004-08-27 | 50,43 | 977.000 | 50,79 | 50,23 | 50,55 | 00:00:00 | | 2004-08-30 | 49,96 | 917.000 | 50,61 | 49,95 | 50,30 | 00:00:00 | | 2004-08-31 | 49,81 | 1.530.500 | 50,11 | 49,55 | 50,00 | 00:00:00 | | 2004-09-01 | 48,87 | 2.496.700 | 49,20 | 48,59 | 49,19 | 00:00:00 | | 2004-09-02 | 49,08 | 1.590.700 | 49,25 | 48,38 | 49,12 | 00:00:00 | | 2004-09-03 | 49,69 | 1.419.600 | 49,75 | 48,96 | 49,00 | 00:00:00 | | 2004-09-07 | 49,33 | 1.630.900 | 50,10 | 49,22 | 49,73 | 00:00:00 | | 2004-09-08 | 48,30 | 1.788.200 | 49,41 | 48,30 | 49,30 | 00:00:00 | | 2004-09-09 | 47,92 | 2.230.100 | 48,49 | 47,75 | 48,40 | 00:00:00 | | 2004-09-10 | 48,50 | 2.176.500 | 48,94 | 48,05 | 48,92 | 00:00:00 | | 2004-09-13 | 48,50 | 2.200.400 | 48,72 | 48,19 | 48,69 | 00:00:00 | | 2004-09-14 | 48,85 | 2.195.100 | 49,15 | 48,28 | 48,45 | 00:00:00 | | 2004-09-15 | 48,92 | 2.232.000 | 49,47 | 48,62 | 48,85 | 00:00:00 | | 2004-09-16 | 50,00 | 2.212.100 | 50,07 | 49,22 | 49,22 | 00:00:00 | | 2004-09-17 | 49,72 | 2.647.800 | 50,25 | 49,45 | 50,08 | 00:00:00 | | 2004-09-20 | 48,99 | 2.329.000 | 49,95 | 48,87 | 49,95 | 00:00:00 | | 2004-09-21 | 48,59 | 3.234.500 | 49,09 | 48,46 | 48,94 | 00:00:00 | | 2004-09-22 | 49,38 | 3.439.500 | 49,78 | 48,25 | 48,28 | 00:00:00 | | 2004-09-23 | 48,77 | 2.029.800 | 49,52 | 48,73 | 49,37 | 00:00:00 | | 2004-09-24 | 49,33 | 1.974.500 | 49,74 | 48,64 | 48,67 | 00:00:00 | | 2004-09-27 | 49,06 | 2.057.500 | 49,60 | 48,88 | 49,16 | 00:00:00 | | 2004-09-28 | 49,01 | 1.521.000 | 49,32 | 48,78 | 49,09 | 00:00:00 | | 2004-09-29 | 49,60 | 1.494.000 | 49,60 | 48,50 | 48,85 | 00:00:00 | | 2004-09-30 | 49,22 | 2.283.300 | 49,67 | 48,90 | 49,67 | 00:00:00 | | 2004-10-01 | 49,83 | 1.532.900 | 49,94 | 49,19 | 49,43 | 00:00:00 | | 2004-10-04 | 50,07 | 1.801.500 | 50,13 | 49,40 | 49,85 | 00:00:00 | | 2004-10-05 | 49,52 | 1.312.100 | 49,95 | 49,50 | 49,74 | 00:00:00 | | 2004-10-06 | 50,13 | 1.686.200 | 50,14 | 49,45 | 49,52 | 00:00:00 | | 2004-10-07 | 50,09 | 1.612.700 | 50,35 | 49,74 | 50,01 | 00:00:00 | | 2004-10-08 | 49,60 | 1.304.200 | 50,25 | 49,45 | 49,88 | 00:00:00 | | 2004-10-11 | 50,13 | 1.089.100 | 50,24 | 49,60 | 50,00 | 00:00:00 | | 2004-10-12 | 50,08 | 1.665.900 | 50,40 | 49,63 | 49,66 | 00:00:00 | | 2004-10-13 | 49,74 | 1.781.700 | 50,42 | 49,60 | 50,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
