|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 37,46 | 2.219.000 | 37,91 | 37,35 | 37,91 | 00:00:00 | | 2005-09-27 | 37,02 | 2.637.100 | 37,63 | 36,93 | 37,49 | 00:00:00 | | 2005-09-28 | 36,80 | 3.333.800 | 37,22 | 36,65 | 37,22 | 00:00:00 | | 2005-09-29 | 36,78 | 3.248.100 | 37,21 | 36,50 | 37,21 | 00:00:00 | | 2005-09-30 | 36,75 | 2.841.800 | 37,12 | 36,38 | 36,89 | 00:00:00 | | 2005-10-03 | 36,49 | 2.141.000 | 36,93 | 36,40 | 36,72 | 00:00:00 | | 2005-10-04 | 36,17 | 2.951.900 | 36,55 | 36,14 | 36,50 | 00:00:00 | | 2005-10-05 | 35,70 | 3.410.100 | 36,11 | 35,69 | 36,05 | 00:00:00 | | 2005-10-06 | 35,72 | 2.880.600 | 36,07 | 35,63 | 35,75 | 00:00:00 | | 2005-10-07 | 35,82 | 2.421.500 | 36,06 | 35,65 | 35,90 | 00:00:00 | | 2005-10-10 | 35,67 | 1.656.300 | 36,26 | 35,66 | 35,92 | 00:00:00 | | 2005-10-11 | 35,23 | 2.171.300 | 35,80 | 35,05 | 35,80 | 00:00:00 | | 2005-10-12 | 35,40 | 2.093.800 | 35,61 | 35,04 | 35,15 | 00:00:00 | | 2005-10-13 | 36,03 | 2.428.000 | 36,09 | 35,20 | 35,20 | 00:00:00 | | 2005-10-14 | 36,53 | 3.012.700 | 36,58 | 36,00 | 36,02 | 00:00:00 | | 2005-10-17 | 37,11 | 3.461.900 | 37,98 | 36,67 | 36,73 | 00:00:00 | | 2005-10-18 | 38,79 | 10.233.100 | 39,57 | 36,79 | 37,23 | 00:00:00 | | 2005-10-19 | 38,30 | 5.038.100 | 38,59 | 37,74 | 38,50 | 00:00:00 | | 2005-10-20 | 38,14 | 3.542.100 | 39,20 | 37,86 | 38,50 | 00:00:00 | | 2005-10-21 | 38,01 | 2.342.800 | 38,73 | 37,87 | 38,71 | 00:00:00 | | 2005-10-24 | 38,46 | 2.162.500 | 38,49 | 37,64 | 38,28 | 00:00:00 | | 2005-10-25 | 37,92 | 2.300.700 | 38,62 | 37,74 | 38,40 | 00:00:00 | | 2005-10-26 | 38,95 | 3.606.700 | 39,19 | 37,35 | 37,90 | 00:00:00 | | 2005-10-27 | 39,17 | 3.695.000 | 39,63 | 38,76 | 38,76 | 00:00:00 | | 2005-10-28 | 40,46 | 5.885.500 | 40,88 | 39,56 | 39,78 | 00:00:00 | | 2005-10-31 | 40,12 | 2.919.400 | 40,61 | 39,95 | 40,40 | 00:00:00 | | 2005-11-01 | 40,00 | 2.183.700 | 40,31 | 39,35 | 40,21 | 00:00:00 | | 2005-11-02 | 40,23 | 1.629.000 | 40,28 | 39,68 | 40,00 | 00:00:00 | | 2005-11-03 | 39,68 | 1.922.300 | 40,05 | 39,56 | 40,02 | 00:00:00 | | 2005-11-04 | 40,40 | 2.081.900 | 40,48 | 39,50 | 39,80 | 00:00:00 | | 2005-11-07 | 40,76 | 1.701.100 | 40,82 | 40,06 | 40,40 | 00:00:00 | | 2005-11-08 | 40,12 | 1.523.300 | 40,74 | 39,98 | 40,54 | 00:00:00 | | 2005-11-09 | 40,43 | 1.330.800 | 40,52 | 39,82 | 40,04 | 00:00:00 | | 2005-11-10 | 41,25 | 2.093.900 | 41,25 | 40,35 | 40,65 | 00:00:00 | | 2005-11-11 | 41,32 | 1.542.600 | 41,45 | 40,84 | 41,40 | 00:00:00 | | 2005-11-14 | 40,95 | 2.177.900 | 41,24 | 40,76 | 41,21 | 00:00:00 | | 2005-11-15 | 40,27 | 2.349.000 | 41,06 | 40,02 | 40,87 | 00:00:00 | | 2005-11-16 | 39,95 | 2.131.400 | 40,50 | 39,88 | 40,42 | 00:00:00 | | 2005-11-17 | 40,42 | 1.270.200 | 40,42 | 39,92 | 40,02 | 00:00:00 | | 2005-11-18 | 40,46 | 2.069.600 | 41,00 | 40,27 | 40,98 | 00:00:00 | | 2005-11-21 | 41,22 | 1.525.500 | 41,31 | 40,26 | 40,53 | 00:00:00 | | 2005-11-22 | 41,94 | 2.605.100 | 42,00 | 40,68 | 40,82 | 00:00:00 | | 2005-11-23 | 42,12 | 1.789.500 | 42,50 | 41,70 | 41,99 | 00:00:00 | | 2005-11-25 | 42,22 | 496.700 | 42,50 | 42,00 | 42,45 | 00:00:00 | | 2005-11-28 | 42,15 | 1.914.300 | 42,50 | 42,14 | 42,31 | 00:00:00 | | 2005-11-29 | 41,29 | 3.859.700 | 41,78 | 40,75 | 41,34 | 00:00:00 | | 2005-11-30 | 40,27 | 3.741.700 | 41,42 | 39,94 | 41,20 | 00:00:00 | | 2005-12-01 | 40,55 | 2.727.200 | 40,64 | 40,25 | 40,37 | 00:00:00 | | 2005-12-02 | 40,29 | 1.654.700 | 40,71 | 40,05 | 40,48 | 00:00:00 | | 2005-12-05 | 40,00 | 2.057.400 | 40,24 | 39,85 | 40,15 | 00:00:00 | | 2005-12-06 | 39,85 | 1.807.600 | 40,20 | 39,77 | 40,10 | 00:00:00 | | 2005-12-07 | 39,42 | 2.753.700 | 39,85 | 38,85 | 39,51 | 00:00:00 | | 2005-12-08 | 39,04 | 1.602.500 | 39,60 | 38,89 | 39,50 | 00:00:00 | | 2005-12-09 | 40,09 | 2.327.800 | 40,29 | 38,94 | 38,94 | 00:00:00 | | 2005-12-12 | 39,49 | 1.833.700 | 40,15 | 39,42 | 39,95 | 00:00:00 | | 2005-12-13 | 39,45 | 5.061.400 | 39,79 | 38,25 | 38,29 | 00:00:00 | | 2005-12-14 | 39,47 | 2.078.300 | 39,75 | 39,09 | 39,32 | 00:00:00 | | 2005-12-15 | 39,30 | 1.930.600 | 39,67 | 39,21 | 39,47 | 00:00:00 | | 2005-12-16 | 39,44 | 4.250.400 | 39,90 | 39,23 | 39,70 | 00:00:00 | | 2005-12-19 | 38,89 | 2.313.400 | 39,50 | 38,75 | 39,35 | 00:00:00 | | 2005-12-20 | 38,84 | 1.426.200 | 39,17 | 38,76 | 38,80 | 00:00:00 | | 2005-12-21 | 38,75 | 1.992.900 | 39,06 | 38,57 | 38,74 | 00:00:00 | | 2005-12-22 | 38,93 | 1.311.200 | 38,95 | 38,59 | 38,85 | 00:00:00 | | 2005-12-23 | 38,92 | 777.300 | 39,17 | 38,80 | 39,17 | 00:00:00 | | 2005-12-27 | 38,48 | 1.922.400 | 39,16 | 38,37 | 39,08 | 00:00:00 | | 2005-12-28 | 38,42 | 2.354.400 | 38,58 | 38,18 | 38,55 | 00:00:00 | | 2005-12-29 | 37,93 | 1.355.500 | 38,56 | 37,88 | 38,20 | 00:00:00 | | 2005-12-30 | 37,72 | 1.795.100 | 37,85 | 37,21 | 37,81 | 00:00:00 | | 2006-01-03 | 37,87 | 2.533.400 | 38,09 | 37,20 | 38,04 | 00:00:00 | | 2006-01-04 | 38,34 | 1.736.600 | 38,39 | 37,76 | 37,86 | 00:00:00 | | 2006-01-05 | 38,86 | 4.572.400 | 38,87 | 38,27 | 38,30 | 00:00:00 | | 2006-01-06 | 38,84 | 2.298.900 | 39,07 | 38,62 | 38,85 | 00:00:00 | | 2006-01-09 | 39,00 | 1.685.600 | 39,14 | 38,69 | 38,84 | 00:00:00 | | 2006-01-10 | 39,00 | 1.665.900 | 39,03 | 38,71 | 39,00 | 00:00:00 | | 2006-01-11 | 38,84 | 2.627.100 | 38,86 | 38,20 | 38,61 | 00:00:00 | | 2006-01-12 | 38,80 | 5.698.000 | 39,10 | 38,40 | 38,94 | 00:00:00 | | 2006-01-13 | 38,93 | 1.683.600 | 39,06 | 38,67 | 39,04 | 00:00:00 | | 2006-01-17 | 38,44 | 4.428.100 | 38,71 | 37,80 | 37,99 | 00:00:00 | | 2006-01-18 | 38,26 | 3.876.400 | 38,84 | 38,00 | 38,39 | 00:00:00 | | 2006-01-19 | 37,85 | 2.451.800 | 38,38 | 37,81 | 38,35 | 00:00:00 | | 2006-01-20 | 36,66 | 3.253.600 | 37,95 | 36,54 | 37,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
