|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 39,15 | 1.189.600 | 39,45 | 38,88 | 39,34 | 00:00:00 | | 2006-05-17 | 38,40 | 1.461.400 | 38,93 | 38,31 | 38,90 | 00:00:00 | | 2006-05-18 | 37,92 | 1.694.000 | 38,69 | 37,85 | 38,51 | 00:00:00 | | 2006-05-19 | 38,22 | 2.551.400 | 38,45 | 37,88 | 38,24 | 00:00:00 | | 2006-05-22 | 38,16 | 2.108.700 | 38,58 | 37,71 | 38,13 | 00:00:00 | | 2006-05-23 | 37,93 | 1.842.700 | 38,51 | 37,92 | 38,05 | 00:00:00 | | 2006-05-24 | 38,17 | 2.426.300 | 38,31 | 37,72 | 37,85 | 00:00:00 | | 2006-05-25 | 38,11 | 1.703.600 | 38,50 | 37,72 | 38,28 | 00:00:00 | | 2006-05-26 | 38,22 | 1.307.200 | 38,45 | 38,05 | 38,20 | 00:00:00 | | 2006-05-30 | 37,92 | 1.294.400 | 38,29 | 37,87 | 38,20 | 00:00:00 | | 2006-05-31 | 38,00 | 2.206.400 | 38,36 | 37,67 | 38,17 | 00:00:00 | | 2006-06-01 | 38,70 | 1.626.700 | 38,81 | 37,97 | 38,09 | 00:00:00 | | 2006-06-02 | 38,81 | 1.518.100 | 39,40 | 38,50 | 38,64 | 00:00:00 | | 2006-06-05 | 38,13 | 1.747.100 | 38,74 | 38,06 | 38,51 | 00:00:00 | | 2006-06-06 | 38,10 | 1.776.100 | 38,61 | 37,73 | 38,15 | 00:00:00 | | 2006-06-07 | 38,41 | 1.741.500 | 38,62 | 38,13 | 38,27 | 00:00:00 | | 2006-06-08 | 38,82 | 1.739.800 | 38,86 | 37,86 | 38,41 | 00:00:00 | | 2006-06-09 | 38,90 | 1.964.800 | 39,05 | 38,61 | 38,68 | 00:00:00 | | 2006-06-12 | 38,36 | 1.035.200 | 39,00 | 38,35 | 38,93 | 00:00:00 | | 2006-06-13 | 38,13 | 2.639.700 | 38,75 | 38,05 | 38,47 | 00:00:00 | | 2006-06-14 | 36,87 | 4.366.100 | 38,17 | 36,42 | 38,16 | 00:00:00 | | 2006-06-15 | 37,98 | 4.430.900 | 38,03 | 37,09 | 37,60 | 00:00:00 | | 2006-06-16 | 37,54 | 3.152.700 | 37,94 | 37,37 | 37,92 | 00:00:00 | | 2006-06-19 | 37,11 | 2.309.000 | 37,93 | 37,05 | 37,56 | 00:00:00 | | 2006-06-20 | 37,26 | 1.652.900 | 37,61 | 36,97 | 37,00 | 00:00:00 | | 2006-06-21 | 36,91 | 2.102.100 | 37,35 | 36,85 | 37,26 | 00:00:00 | | 2006-06-22 | 36,73 | 1.684.000 | 36,94 | 36,52 | 36,75 | 00:00:00 | | 2006-06-23 | 36,35 | 2.496.100 | 36,68 | 35,86 | 36,51 | 00:00:00 | | 2006-06-26 | 36,80 | 1.807.100 | 36,86 | 36,44 | 36,44 | 00:00:00 | | 2006-06-27 | 36,51 | 1.206.900 | 36,95 | 36,50 | 36,71 | 00:00:00 | | 2006-06-28 | 36,28 | 1.184.300 | 36,72 | 36,26 | 36,50 | 00:00:00 | | 2006-06-29 | 37,17 | 3.050.700 | 37,21 | 36,37 | 36,54 | 00:00:00 | | 2006-06-30 | 36,95 | 2.361.700 | 37,33 | 36,77 | 37,24 | 00:00:00 | | 2006-07-03 | 37,10 | 488.900 | 37,19 | 36,80 | 37,03 | 00:00:00 | | 2006-07-05 | 36,47 | 1.685.100 | 37,00 | 36,30 | 36,94 | 00:00:00 | | 2006-07-06 | 37,12 | 2.141.500 | 37,32 | 36,46 | 36,47 | 00:00:00 | | 2006-07-07 | 36,85 | 999.000 | 37,36 | 36,75 | 36,97 | 00:00:00 | | 2006-07-10 | 37,06 | 1.010.800 | 37,26 | 36,85 | 36,96 | 00:00:00 | | 2006-07-11 | 37,46 | 1.737.500 | 37,57 | 36,56 | 36,97 | 00:00:00 | | 2006-07-12 | 36,63 | 1.758.400 | 37,34 | 36,62 | 37,29 | 00:00:00 | | 2006-07-13 | 36,50 | 1.291.500 | 36,77 | 36,33 | 36,43 | 00:00:00 | | 2006-07-14 | 36,25 | 1.199.900 | 36,50 | 35,95 | 36,37 | 00:00:00 | | 2006-07-17 | 36,82 | 841.200 | 36,86 | 36,16 | 36,56 | 00:00:00 | | 2006-07-18 | 36,71 | 1.308.100 | 37,00 | 36,36 | 36,75 | 00:00:00 | | 2006-07-19 | 37,69 | 2.386.900 | 37,94 | 36,86 | 37,00 | 00:00:00 | | 2006-07-20 | 37,79 | 3.852.100 | 38,16 | 37,71 | 38,00 | 00:00:00 | | 2006-07-21 | 37,89 | 2.367.600 | 38,17 | 37,37 | 38,07 | 00:00:00 | | 2006-07-24 | 38,38 | 2.180.200 | 38,53 | 37,87 | 37,94 | 00:00:00 | | 2006-07-25 | 37,93 | 2.134.200 | 38,38 | 37,75 | 38,14 | 00:00:00 | | 2006-07-26 | 37,99 | 1.478.900 | 38,16 | 37,71 | 37,93 | 00:00:00 | | 2006-07-27 | 37,62 | 1.618.600 | 38,06 | 37,49 | 38,00 | 00:00:00 | | 2006-07-28 | 38,50 | 1.614.600 | 38,62 | 37,56 | 37,61 | 00:00:00 | | 2006-07-31 | 38,14 | 1.522.600 | 38,47 | 38,00 | 38,27 | 00:00:00 | | 2006-08-01 | 38,22 | 1.247.000 | 38,27 | 37,92 | 38,00 | 00:00:00 | | 2006-08-02 | 38,08 | 1.076.200 | 38,32 | 37,99 | 38,32 | 00:00:00 | | 2006-08-03 | 38,35 | 1.409.500 | 38,44 | 38,01 | 38,08 | 00:00:00 | | 2006-08-04 | 39,01 | 4.003.000 | 39,14 | 38,47 | 38,54 | 00:00:00 | | 2006-08-07 | 39,21 | 1.428.700 | 39,26 | 38,88 | 38,93 | 00:00:00 | | 2006-08-08 | 39,40 | 3.225.000 | 39,81 | 39,34 | 39,35 | 00:00:00 | | 2006-08-09 | 39,33 | 2.268.800 | 39,76 | 39,27 | 39,60 | 00:00:00 | | 2006-08-10 | 39,19 | 1.779.100 | 39,45 | 38,96 | 39,34 | 00:00:00 | | 2006-08-11 | 39,16 | 1.195.200 | 39,20 | 38,77 | 39,12 | 00:00:00 | | 2006-08-14 | 39,13 | 967.500 | 39,33 | 38,95 | 39,18 | 00:00:00 | | 2006-08-15 | 39,68 | 1.276.900 | 39,71 | 39,31 | 39,62 | 00:00:00 | | 2006-08-16 | 40,11 | 1.832.000 | 40,15 | 39,66 | 39,81 | 00:00:00 | | 2006-08-17 | 39,93 | 1.859.700 | 40,18 | 39,56 | 40,18 | 00:00:00 | | 2006-08-18 | 39,93 | 1.300.300 | 40,17 | 39,75 | 40,17 | 00:00:00 | | 2006-08-21 | 39,82 | 1.135.900 | 39,95 | 39,69 | 39,78 | 00:00:00 | | 2006-08-22 | 39,50 | 1.641.900 | 39,81 | 39,48 | 39,75 | 00:00:00 | | 2006-08-23 | 39,38 | 1.196.600 | 39,74 | 39,33 | 39,59 | 00:00:00 | | 2006-08-24 | 39,51 | 1.025.500 | 39,79 | 39,45 | 39,55 | 00:00:00 | | 2006-08-25 | 39,45 | 1.205.100 | 39,70 | 39,33 | 39,33 | 00:00:00 | | 2006-08-28 | 39,48 | 1.326.400 | 39,65 | 39,25 | 39,36 | 00:00:00 | | 2006-08-29 | 39,32 | 2.029.500 | 39,69 | 39,07 | 39,41 | 00:00:00 | | 2006-08-30 | 39,30 | 804.000 | 39,54 | 39,03 | 39,42 | 00:00:00 | | 2006-08-31 | 39,34 | 1.557.200 | 39,40 | 38,94 | 39,16 | 00:00:00 | | 2006-09-01 | 39,47 | 937.200 | 39,63 | 39,34 | 39,50 | 00:00:00 | | 2006-09-05 | 39,32 | 972.400 | 39,52 | 39,20 | 39,31 | 00:00:00 | | 2006-09-06 | 39,18 | 1.162.800 | 39,50 | 39,15 | 39,34 | 00:00:00 | | 2006-09-07 | 38,80 | 1.771.300 | 39,27 | 38,77 | 39,07 | 00:00:00 | | 2006-09-08 | 39,05 | 1.917.300 | 39,18 | 38,51 | 38,98 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
