|
 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 | | 2004-10-13 | 49,74 | 1.781.700 | 50,42 | 49,60 | 50,27 | 00:00:00 | | 2004-10-14 | 48,91 | 2.336.000 | 49,78 | 48,88 | 49,63 | 00:00:00 | | 2004-10-15 | 48,76 | 2.167.800 | 49,29 | 48,56 | 49,29 | 00:00:00 | | 2004-10-18 | 49,76 | 1.390.400 | 49,81 | 48,60 | 48,67 | 00:00:00 | | 2004-10-19 | 49,72 | 2.363.800 | 49,95 | 49,40 | 49,70 | 00:00:00 | | 2004-10-20 | 49,02 | 2.007.300 | 49,60 | 48,52 | 49,53 | 00:00:00 | | 2004-10-21 | 48,71 | 1.534.400 | 49,35 | 48,45 | 49,13 | 00:00:00 | | 2004-10-22 | 47,82 | 1.495.100 | 48,99 | 47,82 | 48,76 | 00:00:00 | | 2004-10-25 | 47,70 | 1.345.100 | 47,95 | 47,31 | 47,64 | 00:00:00 | | 2004-10-26 | 48,60 | 1.662.400 | 48,73 | 47,64 | 47,68 | 00:00:00 | | 2004-10-27 | 49,36 | 1.413.400 | 49,46 | 48,00 | 48,42 | 00:00:00 | | 2004-10-28 | 49,19 | 1.651.400 | 49,47 | 48,25 | 49,30 | 00:00:00 | | 2004-10-29 | 49,19 | 1.410.100 | 49,46 | 49,02 | 49,27 | 00:00:00 | | 2004-11-01 | 49,29 | 2.410.100 | 49,56 | 49,07 | 49,41 | 00:00:00 | | 2004-11-02 | 49,42 | 1.199.700 | 50,00 | 49,10 | 49,38 | 00:00:00 | | 2004-11-03 | 50,00 | 2.063.500 | 50,05 | 49,60 | 49,73 | 00:00:00 | | 2004-11-04 | 51,32 | 2.321.000 | 51,33 | 49,75 | 50,15 | 00:00:00 | | 2004-11-05 | 51,03 | 2.195.700 | 51,72 | 50,90 | 51,43 | 00:00:00 | | 2004-11-08 | 49,98 | 2.471.200 | 51,00 | 49,82 | 50,97 | 00:00:00 | | 2004-11-09 | 49,78 | 1.235.000 | 50,26 | 49,00 | 49,92 | 00:00:00 | | 2004-11-10 | 49,98 | 906.300 | 50,33 | 49,60 | 49,89 | 00:00:00 | | 2004-11-11 | 50,80 | 984.200 | 50,83 | 49,96 | 49,96 | 00:00:00 | | 2004-11-12 | 51,47 | 1.642.900 | 51,57 | 50,41 | 50,87 | 00:00:00 | | 2004-11-15 | 51,63 | 1.090.100 | 51,69 | 51,11 | 51,39 | 00:00:00 | | 2004-11-16 | 51,86 | 2.201.600 | 51,98 | 51,36 | 51,51 | 00:00:00 | | 2004-11-17 | 52,23 | 2.679.100 | 52,31 | 51,80 | 51,95 | 00:00:00 | | 2004-11-18 | 51,95 | 1.013.900 | 52,34 | 51,79 | 51,93 | 00:00:00 | | 2004-11-19 | 51,01 | 1.054.800 | 52,06 | 50,90 | 52,01 | 00:00:00 | | 2004-11-22 | 51,23 | 1.573.900 | 51,34 | 50,60 | 51,10 | 00:00:00 | | 2004-11-23 | 51,35 | 1.510.000 | 51,43 | 50,73 | 51,23 | 00:00:00 | | 2004-11-24 | 51,18 | 1.223.900 | 51,90 | 50,90 | 51,50 | 00:00:00 | | 2004-11-26 | 51,11 | 268.500 | 51,42 | 51,10 | 51,15 | 00:00:00 | | 2004-11-29 | 50,78 | 1.191.400 | 51,25 | 50,57 | 51,02 | 00:00:00 | | 2004-11-30 | 50,36 | 1.713.700 | 50,93 | 50,30 | 50,66 | 00:00:00 | | 2004-12-01 | 51,55 | 1.846.100 | 51,65 | 50,52 | 50,66 | 00:00:00 | | 2004-12-02 | 51,66 | 1.337.200 | 51,80 | 51,29 | 51,40 | 00:00:00 | | 2004-12-03 | 47,99 | 12.210.100 | 50,51 | 47,30 | 48,14 | 00:00:00 | | 2004-12-06 | 47,00 | 4.584.800 | 47,94 | 46,77 | 47,81 | 00:00:00 | | 2004-12-07 | 45,99 | 4.762.500 | 47,02 | 45,89 | 46,85 | 00:00:00 | | 2004-12-08 | 45,78 | 6.153.500 | 46,62 | 45,46 | 46,05 | 00:00:00 | | 2004-12-09 | 46,32 | 4.467.700 | 46,37 | 45,32 | 45,66 | 00:00:00 | | 2004-12-10 | 46,64 | 3.271.700 | 46,83 | 46,13 | 46,15 | 00:00:00 | | 2004-12-13 | 47,20 | 3.950.900 | 47,33 | 46,69 | 46,78 | 00:00:00 | | 2004-12-14 | 47,50 | 3.039.200 | 47,59 | 47,00 | 47,00 | 00:00:00 | | 2004-12-15 | 48,10 | 3.861.900 | 48,12 | 47,50 | 47,60 | 00:00:00 | | 2004-12-16 | 47,77 | 2.987.400 | 48,10 | 47,39 | 48,02 | 00:00:00 | | 2004-12-17 | 47,12 | 4.976.000 | 47,55 | 46,65 | 46,68 | 00:00:00 | | 2004-12-20 | 47,28 | 2.432.300 | 47,68 | 47,20 | 47,35 | 00:00:00 | | 2004-12-21 | 47,73 | 2.636.100 | 47,73 | 46,96 | 47,17 | 00:00:00 | | 2004-12-22 | 47,56 | 1.763.600 | 47,76 | 47,25 | 47,76 | 00:00:00 | | 2004-12-23 | 47,69 | 1.115.800 | 47,83 | 47,50 | 47,72 | 00:00:00 | | 2004-12-27 | 47,63 | 1.281.700 | 47,89 | 47,60 | 47,80 | 00:00:00 | | 2004-12-28 | 47,81 | 1.484.200 | 47,88 | 47,60 | 47,72 | 00:00:00 | | 2004-12-29 | 47,05 | 1.880.200 | 47,70 | 46,95 | 47,11 | 00:00:00 | | 2004-12-30 | 47,13 | 1.718.100 | 47,27 | 46,87 | 47,03 | 00:00:00 | | 2004-12-31 | 47,30 | 1.967.900 | 47,63 | 47,14 | 47,24 | 00:00:00 | | 2005-01-03 | 47,55 | 6.261.600 | 47,98 | 47,30 | 47,62 | 00:00:00 | | 2005-01-04 | 47,21 | 2.143.600 | 47,61 | 46,99 | 47,57 | 00:00:00 | | 2005-01-05 | 46,45 | 2.586.700 | 47,39 | 46,45 | 47,24 | 00:00:00 | | 2005-01-06 | 46,26 | 2.190.700 | 46,75 | 46,15 | 46,55 | 00:00:00 | | 2005-01-07 | 45,95 | 1.858.500 | 46,50 | 45,88 | 46,50 | 00:00:00 | | 2005-01-10 | 46,03 | 2.503.900 | 46,11 | 45,75 | 45,92 | 00:00:00 | | 2005-01-11 | 45,67 | 3.083.800 | 46,19 | 45,47 | 46,18 | 00:00:00 | | 2005-01-12 | 45,25 | 2.876.200 | 45,75 | 45,00 | 45,67 | 00:00:00 | | 2005-01-13 | 44,52 | 3.735.300 | 45,39 | 44,37 | 45,34 | 00:00:00 | | 2005-01-14 | 44,51 | 4.024.600 | 44,80 | 44,40 | 44,68 | 00:00:00 | | 2005-01-18 | 47,17 | 8.064.000 | 47,21 | 45,00 | 45,35 | 00:00:00 | | 2005-01-19 | 46,68 | 3.473.400 | 47,25 | 46,64 | 47,15 | 00:00:00 | | 2005-01-20 | 46,29 | 2.706.000 | 46,87 | 45,99 | 46,67 | 00:00:00 | | 2005-01-21 | 46,01 | 2.119.800 | 46,46 | 45,98 | 45,99 | 00:00:00 | | 2005-01-24 | 46,61 | 3.524.400 | 47,31 | 46,05 | 46,25 | 00:00:00 | | 2005-01-25 | 46,25 | 3.451.900 | 46,77 | 46,15 | 46,52 | 00:00:00 | | 2005-01-26 | 46,63 | 2.179.500 | 46,87 | 46,29 | 46,34 | 00:00:00 | | 2005-01-27 | 46,43 | 2.507.700 | 46,83 | 46,31 | 46,59 | 00:00:00 | | 2005-01-28 | 45,80 | 3.190.400 | 46,52 | 45,51 | 46,52 | 00:00:00 | | 2005-01-31 | 46,47 | 2.509.700 | 46,51 | 46,19 | 46,30 | 00:00:00 | | 2005-02-01 | 46,95 | 2.409.300 | 47,17 | 46,49 | 46,57 | 00:00:00 | | 2005-02-02 | 47,39 | 4.168.900 | 47,47 | 46,75 | 47,06 | 00:00:00 | | 2005-02-03 | 47,36 | 2.259.800 | 47,39 | 47,17 | 47,24 | 00:00:00 | | 2005-02-04 | 48,09 | 2.484.800 | 48,10 | 47,20 | 47,41 | 00:00:00 | | 2005-02-07 | 47,96 | 1.852.100 | 48,12 | 47,75 | 48,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
