|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 63,44 | 1.213.000 | 64,25 | 62,25 | 63,62 | 00:00:00 | | 2000-04-28 | 63,13 | 1.073.000 | 63,44 | 60,50 | 63,44 | 00:00:00 | | 2000-05-01 | 63,19 | 925.200 | 64,63 | 62,19 | 62,69 | 00:00:00 | | 2000-05-02 | 63,38 | 1.337.600 | 63,62 | 61,69 | 63,19 | 00:00:00 | | 2000-05-03 | 61,00 | 588.200 | 63,44 | 59,81 | 63,38 | 00:00:00 | | 2000-05-04 | 58,75 | 655.000 | 61,50 | 58,75 | 61,00 | 00:00:00 | | 2000-05-05 | 59,12 | 565.500 | 59,56 | 56,62 | 58,75 | 00:00:00 | | 2000-05-08 | 60,94 | 652.500 | 61,53 | 57,50 | 58,88 | 00:00:00 | | 2000-05-09 | 62,12 | 461.400 | 62,31 | 60,00 | 60,94 | 00:00:00 | | 2000-05-10 | 61,81 | 572.100 | 62,69 | 60,88 | 61,81 | 00:00:00 | | 2000-05-11 | 64,25 | 1.035.400 | 65,16 | 62,06 | 62,17 | 00:00:00 | | 2000-05-12 | 66,13 | 1.405.500 | 66,56 | 64,00 | 64,25 | 00:00:00 | | 2000-05-15 | 66,88 | 543.600 | 66,94 | 65,25 | 66,16 | 00:00:00 | | 2000-05-16 | 66,25 | 756.800 | 67,00 | 65,12 | 66,88 | 00:00:00 | | 2000-05-17 | 65,50 | 375.400 | 65,69 | 64,12 | 65,06 | 00:00:00 | | 2000-05-18 | 66,94 | 728.100 | 67,63 | 65,25 | 65,50 | 00:00:00 | | 2000-05-19 | 65,69 | 924.600 | 66,94 | 65,12 | 65,87 | 00:00:00 | | 2000-05-22 | 67,44 | 485.000 | 67,63 | 65,19 | 65,69 | 00:00:00 | | 2000-05-23 | 66,94 | 785.600 | 67,91 | 66,50 | 67,25 | 00:00:00 | | 2000-05-24 | 67,69 | 1.987.500 | 67,88 | 66,00 | 67,25 | 00:00:00 | | 2000-05-25 | 67,37 | 1.347.300 | 67,94 | 66,94 | 67,75 | 00:00:00 | | 2000-05-26 | 68,12 | 682.500 | 68,25 | 66,62 | 67,50 | 00:00:00 | | 2000-05-30 | 68,56 | 836.000 | 68,94 | 67,44 | 68,19 | 00:00:00 | | 2000-05-31 | 68,00 | 710.800 | 68,56 | 67,50 | 68,38 | 00:00:00 | | 2000-06-01 | 70,00 | 2.197.000 | 71,00 | 68,00 | 68,19 | 00:00:00 | | 2000-06-02 | 47,71 | 20.734 | 48,00 | 47,17 | 47,21 | 00:00:00 | | 2000-06-05 | 70,06 | 843.400 | 71,19 | 69,56 | 70,88 | 00:00:00 | | 2000-06-06 | 70,00 | 2.338.800 | 70,19 | 69,56 | 69,78 | 00:00:00 | | 2000-06-07 | 70,94 | 1.275.000 | 71,69 | 69,31 | 69,56 | 00:00:00 | | 2000-06-08 | 68,75 | 575.800 | 70,94 | 68,00 | 70,88 | 00:00:00 | | 2000-06-09 | 44,75 | 5.781 | 46,58 | 44,29 | 45,96 | 00:00:00 | | 2000-06-12 | 67,94 | 359.200 | 68,75 | 67,31 | 67,75 | 00:00:00 | | 2000-06-13 | 67,75 | 448.600 | 67,88 | 66,50 | 67,38 | 00:00:00 | | 2000-06-14 | 67,44 | 501.000 | 68,00 | 66,25 | 67,88 | 00:00:00 | | 2000-06-15 | 64,06 | 1.496.100 | 67,00 | 63,06 | 66,94 | 00:00:00 | | 2000-06-16 | 60,06 | 2.299.200 | 63,00 | 59,37 | 61,62 | 00:00:00 | | 2000-06-19 | 63,61 | 1.824.200 | 63,87 | 59,62 | 60,06 | 00:00:00 | | 2000-06-20 | 62,00 | 907.500 | 63,44 | 60,25 | 63,44 | 00:00:00 | | 2000-06-21 | 60,75 | 630.900 | 62,00 | 59,37 | 61,94 | 00:00:00 | | 2000-06-22 | 61,88 | 680.800 | 62,00 | 60,12 | 60,25 | 00:00:00 | | 2000-06-23 | 61,56 | 467.200 | 62,47 | 61,00 | 62,25 | 00:00:00 | | 2000-06-26 | 62,75 | 434.200 | 63,25 | 61,38 | 61,38 | 00:00:00 | | 2000-06-27 | 64,06 | 735.300 | 65,13 | 62,81 | 62,88 | 00:00:00 | | 2000-06-28 | 64,12 | 998.700 | 65,25 | 63,81 | 64,06 | 00:00:00 | | 2000-06-29 | 62,75 | 776.200 | 63,75 | 62,13 | 63,63 | 00:00:00 | | 2000-06-30 | 63,25 | 1.285.000 | 64,06 | 62,52 | 62,75 | 00:00:00 | | 2000-07-03 | 65,19 | 741.800 | 66,12 | 62,88 | 63,19 | 00:00:00 | | 2000-07-05 | 66,56 | 794.200 | 67,62 | 65,37 | 65,42 | 00:00:00 | | 2000-07-06 | 68,19 | 743.700 | 68,25 | 65,50 | 66,50 | 00:00:00 | | 2000-07-07 | 70,62 | 1.092.200 | 70,75 | 68,25 | 68,31 | 00:00:00 | | 2000-07-10 | 68,94 | 962.600 | 70,06 | 68,62 | 69,94 | 00:00:00 | | 2000-07-11 | 68,06 | 734.700 | 69,63 | 67,56 | 69,50 | 00:00:00 | | 2000-07-12 | 68,06 | 632.600 | 68,50 | 68,00 | 68,13 | 00:00:00 | | 2000-07-13 | 67,31 | 635.800 | 68,31 | 66,81 | 68,25 | 00:00:00 | | 2000-07-14 | 69,63 | 980.600 | 70,06 | 66,81 | 67,19 | 00:00:00 | | 2000-07-17 | 44,62 | 1.016.500 | 46,88 | 44,12 | 46,75 | 00:00:00 | | 2000-07-18 | 43,31 | 1.226.700 | 44,44 | 42,88 | 44,44 | 00:00:00 | | 2000-07-19 | 43,19 | 914.100 | 44,12 | 43,00 | 43,31 | 00:00:00 | | 2000-07-20 | 44,25 | 821.000 | 44,88 | 43,59 | 43,62 | 00:00:00 | | 2000-07-21 | 43,00 | 1.131.700 | 44,75 | 42,31 | 43,19 | 00:00:00 | | 2000-07-24 | 42,50 | 791.400 | 43,36 | 42,38 | 42,56 | 00:00:00 | | 2000-07-25 | 42,31 | 450.900 | 43,12 | 42,31 | 42,81 | 00:00:00 | | 2000-07-26 | 41,25 | 1.311.100 | 42,44 | 41,19 | 42,25 | 00:00:00 | | 2000-07-27 | 42,69 | 1.253.900 | 43,00 | 41,56 | 41,88 | 00:00:00 | | 2000-07-28 | 42,38 | 1.200.800 | 43,12 | 42,00 | 42,69 | 00:00:00 | | 2000-07-31 | 41,31 | 1.167.200 | 42,50 | 41,19 | 42,38 | 00:00:00 | | 2000-08-01 | 42,00 | 483.600 | 42,31 | 40,94 | 41,56 | 00:00:00 | | 2000-08-02 | 41,69 | 433.600 | 42,25 | 41,50 | 41,97 | 00:00:00 | | 2000-08-03 | 43,50 | 897.600 | 43,55 | 41,25 | 41,69 | 00:00:00 | | 2000-08-04 | 44,81 | 870.600 | 45,38 | 43,62 | 43,62 | 00:00:00 | | 2000-08-07 | 44,88 | 585.000 | 45,06 | 43,50 | 44,75 | 00:00:00 | | 2000-08-08 | 44,25 | 620.700 | 44,78 | 43,50 | 44,78 | 00:00:00 | | 2000-08-09 | 44,12 | 527.600 | 45,00 | 43,38 | 44,06 | 00:00:00 | | 2000-08-10 | 45,62 | 753.600 | 46,06 | 44,12 | 44,12 | 00:00:00 | | 2000-08-11 | 46,14 | 803.300 | 46,31 | 45,38 | 45,44 | 00:00:00 | | 2000-08-14 | 45,81 | 571.100 | 46,44 | 45,00 | 46,06 | 00:00:00 | | 2000-08-15 | 45,12 | 771.300 | 45,75 | 45,06 | 45,62 | 00:00:00 | | 2000-08-16 | 44,62 | 605.100 | 45,75 | 44,56 | 45,06 | 00:00:00 | | 2000-08-17 | 45,06 | 540.800 | 45,38 | 44,56 | 44,62 | 00:00:00 | | 2000-08-18 | 44,44 | 703.300 | 45,12 | 44,38 | 44,75 | 00:00:00 | | 2000-08-21 | 43,75 | 912.400 | 44,62 | 42,94 | 44,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
