|
 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 | | 2005-02-07 | 47,96 | 1.852.100 | 48,12 | 47,75 | 48,00 | 00:00:00 | | 2005-02-08 | 47,62 | 2.576.300 | 48,02 | 47,50 | 47,68 | 00:00:00 | | 2005-02-09 | 47,54 | 2.719.400 | 47,74 | 47,19 | 47,65 | 00:00:00 | | 2005-02-10 | 47,72 | 2.563.400 | 47,92 | 47,47 | 47,47 | 00:00:00 | | 2005-02-11 | 47,59 | 2.092.100 | 47,81 | 47,38 | 47,70 | 00:00:00 | | 2005-02-14 | 47,45 | 1.478.900 | 47,74 | 47,32 | 47,74 | 00:00:00 | | 2005-02-15 | 47,02 | 2.280.900 | 47,54 | 46,75 | 47,51 | 00:00:00 | | 2005-02-16 | 46,80 | 2.438.800 | 47,09 | 46,52 | 47,09 | 00:00:00 | | 2005-02-17 | 46,34 | 2.143.900 | 46,92 | 46,30 | 46,85 | 00:00:00 | | 2005-02-18 | 45,70 | 2.276.800 | 46,45 | 45,45 | 46,37 | 00:00:00 | | 2005-02-22 | 44,84 | 4.274.000 | 45,98 | 44,45 | 45,80 | 00:00:00 | | 2005-02-23 | 44,89 | 3.061.700 | 45,20 | 44,73 | 44,95 | 00:00:00 | | 2005-02-24 | 45,27 | 2.474.700 | 45,38 | 44,81 | 44,95 | 00:00:00 | | 2005-02-25 | 45,30 | 1.574.000 | 45,40 | 45,09 | 45,21 | 00:00:00 | | 2005-02-28 | 44,77 | 2.551.700 | 45,23 | 44,56 | 45,15 | 00:00:00 | | 2005-03-01 | 44,84 | 2.957.200 | 45,10 | 44,77 | 44,85 | 00:00:00 | | 2005-03-02 | 44,98 | 2.499.100 | 45,10 | 44,61 | 44,77 | 00:00:00 | | 2005-03-03 | 44,85 | 1.813.200 | 45,08 | 44,80 | 45,03 | 00:00:00 | | 2005-03-04 | 45,88 | 3.192.100 | 46,00 | 44,95 | 45,17 | 00:00:00 | | 2005-03-07 | 46,38 | 2.838.000 | 46,52 | 45,97 | 45,97 | 00:00:00 | | 2005-03-08 | 45,70 | 2.793.500 | 46,39 | 45,70 | 46,39 | 00:00:00 | | 2005-03-09 | 44,69 | 7.074.700 | 45,49 | 44,69 | 45,49 | 00:00:00 | | 2005-03-10 | 45,05 | 2.916.000 | 45,09 | 44,50 | 44,70 | 00:00:00 | | 2005-03-11 | 44,14 | 2.807.000 | 45,40 | 44,06 | 45,14 | 00:00:00 | | 2005-03-14 | 44,01 | 2.813.600 | 44,29 | 43,73 | 44,23 | 00:00:00 | | 2005-03-15 | 43,25 | 2.684.700 | 44,20 | 43,25 | 44,20 | 00:00:00 | | 2005-03-16 | 42,89 | 2.918.500 | 43,39 | 42,75 | 43,24 | 00:00:00 | | 2005-03-17 | 43,04 | 2.707.400 | 43,24 | 42,88 | 43,05 | 00:00:00 | | 2005-03-18 | 42,37 | 6.122.700 | 43,30 | 42,37 | 43,00 | 00:00:00 | | 2005-03-21 | 42,57 | 2.697.200 | 42,96 | 42,46 | 42,46 | 00:00:00 | | 2005-03-22 | 42,22 | 2.605.700 | 42,83 | 42,16 | 42,65 | 00:00:00 | | 2005-03-23 | 42,38 | 2.210.400 | 42,75 | 42,30 | 42,47 | 00:00:00 | | 2005-03-24 | 42,05 | 2.174.800 | 43,00 | 42,05 | 42,53 | 00:00:00 | | 2005-03-28 | 42,51 | 1.854.000 | 42,81 | 42,20 | 42,40 | 00:00:00 | | 2005-03-29 | 42,38 | 2.453.000 | 42,79 | 42,20 | 42,20 | 00:00:00 | | 2005-03-30 | 42,98 | 2.229.600 | 43,06 | 42,24 | 42,45 | 00:00:00 | | 2005-03-31 | 42,98 | 2.560.400 | 43,77 | 42,98 | 43,55 | 00:00:00 | | 2005-04-01 | 42,85 | 2.870.100 | 43,50 | 42,64 | 42,99 | 00:00:00 | | 2005-04-04 | 42,48 | 2.547.300 | 42,85 | 42,10 | 42,71 | 00:00:00 | | 2005-04-05 | 42,87 | 1.931.400 | 43,09 | 42,50 | 42,50 | 00:00:00 | | 2005-04-06 | 43,16 | 2.174.900 | 43,54 | 42,87 | 43,00 | 00:00:00 | | 2005-04-07 | 43,29 | 1.632.500 | 43,76 | 43,12 | 43,23 | 00:00:00 | | 2005-04-08 | 42,90 | 1.562.800 | 43,47 | 42,86 | 43,18 | 00:00:00 | | 2005-04-11 | 43,01 | 1.784.100 | 43,17 | 42,85 | 43,00 | 00:00:00 | | 2005-04-12 | 43,43 | 3.093.500 | 43,70 | 42,25 | 42,85 | 00:00:00 | | 2005-04-13 | 43,09 | 2.222.400 | 43,56 | 42,85 | 43,52 | 00:00:00 | | 2005-04-14 | 41,10 | 9.175.900 | 42,29 | 40,24 | 42,21 | 00:00:00 | | 2005-04-15 | 40,96 | 3.671.200 | 41,66 | 40,43 | 40,54 | 00:00:00 | | 2005-04-18 | 41,74 | 3.268.000 | 41,77 | 40,78 | 40,84 | 00:00:00 | | 2005-04-19 | 41,43 | 3.096.000 | 42,00 | 41,13 | 42,00 | 00:00:00 | | 2005-04-20 | 40,50 | 2.283.300 | 41,34 | 40,39 | 41,30 | 00:00:00 | | 2005-04-21 | 41,51 | 3.458.100 | 41,65 | 40,61 | 40,70 | 00:00:00 | | 2005-04-22 | 41,80 | 2.674.600 | 42,22 | 41,25 | 41,32 | 00:00:00 | | 2005-04-25 | 42,54 | 1.995.000 | 42,61 | 41,87 | 42,00 | 00:00:00 | | 2005-04-26 | 42,12 | 2.243.200 | 42,48 | 42,00 | 42,43 | 00:00:00 | | 2005-04-27 | 42,78 | 1.986.400 | 42,86 | 42,00 | 42,10 | 00:00:00 | | 2005-04-28 | 42,27 | 1.767.700 | 42,90 | 42,14 | 42,50 | 00:00:00 | | 2005-04-29 | 43,50 | 2.921.800 | 43,50 | 42,35 | 42,66 | 00:00:00 | | 2005-05-02 | 43,62 | 1.941.100 | 43,89 | 43,22 | 43,54 | 00:00:00 | | 2005-05-03 | 43,55 | 1.997.400 | 43,99 | 43,28 | 43,35 | 00:00:00 | | 2005-05-04 | 43,89 | 2.425.300 | 44,23 | 43,05 | 43,88 | 00:00:00 | | 2005-05-05 | 43,80 | 1.581.600 | 44,37 | 43,42 | 43,70 | 00:00:00 | | 2005-05-06 | 43,51 | 1.339.600 | 44,00 | 43,33 | 43,86 | 00:00:00 | | 2005-05-09 | 43,80 | 1.360.900 | 44,05 | 43,36 | 43,46 | 00:00:00 | | 2005-05-10 | 43,16 | 1.840.300 | 43,57 | 42,94 | 43,52 | 00:00:00 | | 2005-05-11 | 43,31 | 1.876.400 | 43,56 | 42,95 | 43,20 | 00:00:00 | | 2005-05-12 | 43,73 | 2.277.900 | 44,00 | 43,40 | 43,42 | 00:00:00 | | 2005-05-13 | 43,43 | 2.177.800 | 44,07 | 43,30 | 43,86 | 00:00:00 | | 2005-05-16 | 44,20 | 1.451.800 | 44,34 | 43,36 | 43,36 | 00:00:00 | | 2005-05-17 | 44,36 | 1.816.700 | 44,44 | 43,98 | 44,04 | 00:00:00 | | 2005-05-18 | 44,40 | 2.549.900 | 44,67 | 44,01 | 44,40 | 00:00:00 | | 2005-05-19 | 43,91 | 3.130.900 | 44,49 | 43,53 | 44,39 | 00:00:00 | | 2005-05-20 | 43,34 | 3.237.000 | 44,52 | 43,23 | 44,50 | 00:00:00 | | 2005-05-23 | 43,35 | 2.741.000 | 43,49 | 43,12 | 43,30 | 00:00:00 | | 2005-05-24 | 42,76 | 2.543.500 | 43,35 | 42,56 | 43,27 | 00:00:00 | | 2005-05-25 | 42,60 | 2.009.300 | 42,96 | 42,48 | 42,63 | 00:00:00 | | 2005-05-26 | 42,99 | 1.530.900 | 43,35 | 42,76 | 42,83 | 00:00:00 | | 2005-05-27 | 43,23 | 1.164.300 | 43,47 | 42,77 | 42,84 | 00:00:00 | | 2005-05-31 | 42,67 | 2.318.900 | 43,33 | 42,59 | 43,23 | 00:00:00 | | 2005-06-01 | 43,24 | 2.321.200 | 43,79 | 42,62 | 42,63 | 00:00:00 | | 2005-06-02 | 42,85 | 1.291.000 | 43,05 | 42,76 | 43,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
