|
 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 | | 2006-01-20 | 36,66 | 3.253.600 | 37,95 | 36,54 | 37,90 | 00:00:00 | | 2006-01-23 | 37,58 | 2.411.300 | 37,72 | 36,61 | 36,97 | 00:00:00 | | 2006-01-24 | 37,18 | 2.193.800 | 37,75 | 36,90 | 37,70 | 00:00:00 | | 2006-01-25 | 37,37 | 2.014.700 | 37,45 | 36,81 | 37,09 | 00:00:00 | | 2006-01-26 | 38,18 | 1.774.100 | 38,30 | 37,45 | 37,45 | 00:00:00 | | 2006-01-27 | 38,29 | 1.698.300 | 38,50 | 37,59 | 38,22 | 00:00:00 | | 2006-01-30 | 38,11 | 2.030.900 | 38,36 | 37,90 | 38,16 | 00:00:00 | | 2006-01-31 | 37,57 | 2.184.400 | 38,22 | 37,32 | 38,22 | 00:00:00 | | 2006-02-01 | 37,48 | 1.997.600 | 37,95 | 37,02 | 37,18 | 00:00:00 | | 2006-02-02 | 36,79 | 2.038.700 | 37,51 | 36,67 | 37,33 | 00:00:00 | | 2006-02-03 | 36,67 | 1.557.100 | 36,99 | 36,44 | 36,57 | 00:00:00 | | 2006-02-06 | 36,53 | 1.093.200 | 36,68 | 36,38 | 36,60 | 00:00:00 | | 2006-02-07 | 36,46 | 1.358.600 | 36,69 | 36,30 | 36,61 | 00:00:00 | | 2006-02-08 | 37,38 | 1.927.500 | 37,52 | 36,34 | 36,41 | 00:00:00 | | 2006-02-09 | 37,31 | 1.511.200 | 37,88 | 37,19 | 37,22 | 00:00:00 | | 2006-02-10 | 37,64 | 1.620.900 | 37,76 | 37,12 | 37,34 | 00:00:00 | | 2006-02-13 | 37,36 | 1.011.800 | 37,65 | 37,21 | 37,65 | 00:00:00 | | 2006-02-14 | 38,05 | 2.426.900 | 38,30 | 37,15 | 37,36 | 00:00:00 | | 2006-02-15 | 38,16 | 1.635.100 | 38,31 | 37,51 | 37,91 | 00:00:00 | | 2006-02-16 | 38,51 | 1.525.900 | 38,54 | 37,95 | 38,02 | 00:00:00 | | 2006-02-17 | 38,52 | 2.000.400 | 38,65 | 38,26 | 38,60 | 00:00:00 | | 2006-02-21 | 38,08 | 1.477.000 | 38,72 | 38,08 | 38,49 | 00:00:00 | | 2006-02-22 | 39,55 | 3.396.200 | 39,78 | 38,18 | 38,20 | 00:00:00 | | 2006-02-23 | 39,59 | 1.504.900 | 39,93 | 39,03 | 39,40 | 00:00:00 | | 2006-02-24 | 39,17 | 1.295.100 | 39,75 | 39,16 | 39,69 | 00:00:00 | | 2006-02-27 | 38,78 | 1.974.200 | 39,27 | 38,78 | 39,08 | 00:00:00 | | 2006-02-28 | 38,65 | 1.398.000 | 38,93 | 38,50 | 38,55 | 00:00:00 | | 2006-03-01 | 38,94 | 983.200 | 38,94 | 38,50 | 38,54 | 00:00:00 | | 2006-03-02 | 38,41 | 1.970.400 | 38,85 | 37,77 | 38,75 | 00:00:00 | | 2006-03-03 | 38,39 | 1.537.300 | 38,73 | 37,90 | 37,90 | 00:00:00 | | 2006-03-06 | 37,97 | 2.128.800 | 38,40 | 37,78 | 38,40 | 00:00:00 | | 2006-03-07 | 37,91 | 1.628.400 | 38,08 | 37,71 | 37,91 | 00:00:00 | | 2006-03-08 | 37,93 | 1.835.000 | 38,11 | 37,60 | 37,72 | 00:00:00 | | 2006-03-09 | 37,32 | 1.724.100 | 38,17 | 37,31 | 37,87 | 00:00:00 | | 2006-03-10 | 37,77 | 1.900.900 | 38,19 | 37,30 | 37,60 | 00:00:00 | | 2006-03-13 | 37,77 | 1.595.500 | 38,38 | 37,71 | 37,90 | 00:00:00 | | 2006-03-14 | 38,73 | 1.699.600 | 38,80 | 37,62 | 37,72 | 00:00:00 | | 2006-03-15 | 39,25 | 2.627.800 | 39,46 | 38,58 | 38,65 | 00:00:00 | | 2006-03-16 | 39,17 | 1.430.000 | 39,65 | 38,93 | 39,55 | 00:00:00 | | 2006-03-17 | 39,21 | 2.054.400 | 39,56 | 39,05 | 39,51 | 00:00:00 | | 2006-03-20 | 40,02 | 2.789.100 | 40,02 | 39,28 | 39,48 | 00:00:00 | | 2006-03-21 | 39,95 | 2.620.000 | 40,16 | 39,65 | 39,98 | 00:00:00 | | 2006-03-22 | 40,76 | 2.879.800 | 40,97 | 39,75 | 39,90 | 00:00:00 | | 2006-03-23 | 40,86 | 1.823.900 | 40,97 | 40,54 | 40,66 | 00:00:00 | | 2006-03-24 | 40,70 | 1.179.000 | 40,90 | 40,58 | 40,84 | 00:00:00 | | 2006-03-27 | 41,33 | 3.518.000 | 41,40 | 40,41 | 40,47 | 00:00:00 | | 2006-03-28 | 40,53 | 3.508.800 | 41,43 | 40,37 | 41,06 | 00:00:00 | | 2006-03-29 | 40,20 | 5.042.700 | 40,68 | 39,62 | 40,44 | 00:00:00 | | 2006-03-30 | 39,39 | 1.926.800 | 40,18 | 39,35 | 39,86 | 00:00:00 | | 2006-03-31 | 39,36 | 2.138.800 | 39,68 | 39,29 | 39,54 | 00:00:00 | | 2006-04-03 | 39,18 | 2.037.500 | 39,84 | 39,14 | 39,56 | 00:00:00 | | 2006-04-04 | 39,68 | 1.691.800 | 39,99 | 39,07 | 39,16 | 00:00:00 | | 2006-04-05 | 39,69 | 2.358.500 | 39,98 | 39,40 | 39,69 | 00:00:00 | | 2006-04-06 | 39,55 | 1.013.900 | 39,95 | 39,40 | 39,53 | 00:00:00 | | 2006-04-07 | 39,36 | 1.326.200 | 39,83 | 39,07 | 39,71 | 00:00:00 | | 2006-04-10 | 39,30 | 1.093.300 | 39,58 | 39,12 | 39,49 | 00:00:00 | | 2006-04-11 | 39,26 | 1.183.000 | 39,33 | 38,98 | 39,30 | 00:00:00 | | 2006-04-12 | 38,79 | 1.307.500 | 39,29 | 38,72 | 39,18 | 00:00:00 | | 2006-04-13 | 39,37 | 1.459.200 | 39,49 | 38,73 | 38,89 | 00:00:00 | | 2006-04-17 | 39,32 | 1.334.600 | 39,73 | 38,96 | 39,16 | 00:00:00 | | 2006-04-18 | 40,96 | 4.385.300 | 41,02 | 38,86 | 39,35 | 00:00:00 | | 2006-04-19 | 40,38 | 1.843.200 | 41,00 | 40,04 | 40,64 | 00:00:00 | | 2006-04-20 | 39,55 | 2.109.800 | 40,38 | 39,53 | 39,87 | 00:00:00 | | 2006-04-21 | 39,23 | 2.564.200 | 40,00 | 39,00 | 39,88 | 00:00:00 | | 2006-04-24 | 39,23 | 1.779.200 | 39,58 | 39,01 | 39,21 | 00:00:00 | | 2006-04-25 | 39,00 | 1.435.100 | 39,38 | 39,00 | 39,06 | 00:00:00 | | 2006-04-26 | 39,32 | 1.267.700 | 39,38 | 39,02 | 39,20 | 00:00:00 | | 2006-04-27 | 40,29 | 3.019.600 | 40,67 | 39,07 | 39,11 | 00:00:00 | | 2006-04-28 | 40,42 | 3.064.900 | 40,72 | 40,26 | 40,30 | 00:00:00 | | 2006-05-01 | 39,61 | 1.882.000 | 40,53 | 39,50 | 40,45 | 00:00:00 | | 2006-05-02 | 39,62 | 2.025.700 | 39,80 | 39,38 | 39,60 | 00:00:00 | | 2006-05-03 | 39,59 | 1.592.400 | 39,76 | 39,41 | 39,52 | 00:00:00 | | 2006-05-04 | 39,64 | 1.403.600 | 39,86 | 39,46 | 39,47 | 00:00:00 | | 2006-05-05 | 39,93 | 1.529.400 | 40,01 | 39,71 | 39,89 | 00:00:00 | | 2006-05-08 | 40,12 | 1.766.400 | 40,45 | 39,99 | 40,05 | 00:00:00 | | 2006-05-09 | 39,70 | 1.424.100 | 40,16 | 39,48 | 40,09 | 00:00:00 | | 2006-05-10 | 39,85 | 1.292.700 | 39,97 | 39,46 | 39,73 | 00:00:00 | | 2006-05-11 | 39,11 | 1.788.900 | 39,85 | 38,81 | 39,67 | 00:00:00 | | 2006-05-12 | 38,83 | 1.183.200 | 39,39 | 38,80 | 39,20 | 00:00:00 | | 2006-05-15 | 39,39 | 1.631.100 | 39,41 | 38,81 | 38,93 | 00:00:00 | | 2006-05-16 | 39,15 | 1.189.600 | 39,45 | 38,88 | 39,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
