|
 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 2024-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-23 | 37,01 | 2.109.500 | 37,68 | 36,69 | 37,53 | 00:00:00 | | 2007-08-24 | 37,01 | 2.968.000 | 37,25 | 36,61 | 36,92 | 00:00:00 | | 2007-08-27 | 36,40 | 2.600.700 | 37,00 | 36,38 | 36,75 | 00:00:00 | | 2007-08-28 | 35,36 | 3.712.500 | 36,20 | 35,31 | 36,17 | 00:00:00 | | 2007-08-29 | 36,27 | 2.787.700 | 36,33 | 35,06 | 35,65 | 00:00:00 | | 2007-08-30 | 35,42 | 3.092.400 | 36,11 | 35,25 | 35,90 | 00:00:00 | | 2007-08-31 | 35,69 | 2.523.800 | 36,12 | 35,18 | 35,82 | 00:00:00 | | 2007-09-04 | 35,69 | 3.141.500 | 35,91 | 35,29 | 35,55 | 00:00:00 | | 2007-09-05 | 34,73 | 4.491.700 | 35,41 | 34,36 | 35,39 | 00:00:00 | | 2007-09-06 | 35,25 | 3.613.400 | 35,32 | 34,64 | 34,95 | 00:00:00 | | 2007-09-07 | 34,79 | 3.220.500 | 35,29 | 34,42 | 34,83 | 00:00:00 | | 2007-09-10 | 35,06 | 2.330.800 | 35,45 | 34,41 | 34,88 | 00:00:00 | | 2007-09-11 | 34,80 | 4.148.700 | 35,80 | 34,51 | 35,06 | 00:00:00 | | 2007-09-12 | 34,42 | 3.001.500 | 34,83 | 34,32 | 34,77 | 00:00:00 | | 2007-09-13 | 34,41 | 3.812.400 | 34,89 | 34,21 | 34,68 | 00:00:00 | | 2007-09-14 | 34,77 | 3.057.200 | 34,83 | 34,19 | 34,54 | 00:00:00 | | 2007-09-17 | 34,72 | 1.625.400 | 34,87 | 34,43 | 34,63 | 00:00:00 | | 2007-09-18 | 36,64 | 4.307.500 | 36,64 | 34,80 | 34,89 | 00:00:00 | | 2007-09-19 | 36,50 | 3.265.900 | 37,82 | 36,23 | 36,97 | 00:00:00 | | 2007-09-20 | 35,41 | 2.950.300 | 36,70 | 35,35 | 36,37 | 00:00:00 | | 2007-09-21 | 35,23 | 4.967.300 | 35,88 | 34,80 | 35,85 | 00:00:00 | | 2007-09-24 | 34,61 | 2.667.700 | 35,30 | 34,60 | 35,14 | 00:00:00 | | 2007-09-25 | 34,84 | 2.654.000 | 34,86 | 34,22 | 34,54 | 00:00:00 | | 2007-09-26 | 34,21 | 2.402.200 | 34,81 | 34,08 | 34,78 | 00:00:00 | | 2007-09-27 | 34,22 | 1.496.000 | 34,48 | 34,03 | 34,22 | 00:00:00 | | 2007-09-28 | 33,88 | 2.507.000 | 34,35 | 33,60 | 34,15 | 00:00:00 | | 2007-10-01 | 34,31 | 2.814.400 | 34,40 | 33,67 | 33,83 | 00:00:00 | | 2007-10-02 | 34,55 | 2.094.200 | 34,79 | 34,33 | 34,55 | 00:00:00 | | 2007-10-03 | 34,68 | 3.023.000 | 35,02 | 34,26 | 34,53 | 00:00:00 | | 2007-10-04 | 34,89 | 2.522.800 | 35,04 | 34,73 | 34,84 | 00:00:00 | | 2007-10-05 | 35,08 | 2.212.400 | 35,34 | 34,71 | 35,16 | 00:00:00 | | 2007-10-08 | 34,95 | 1.929.100 | 35,22 | 34,81 | 34,97 | 00:00:00 | | 2007-10-09 | 35,06 | 2.469.300 | 35,18 | 34,77 | 35,00 | 00:00:00 | | 2007-10-10 | 34,16 | 3.277.500 | 35,06 | 34,15 | 34,97 | 00:00:00 | | 2007-10-11 | 33,68 | 4.066.800 | 34,43 | 33,61 | 34,31 | 00:00:00 | | 2007-10-12 | 33,04 | 5.777.400 | 33,86 | 32,91 | 33,71 | 00:00:00 | | 2007-10-15 | 32,64 | 4.447.400 | 33,40 | 32,42 | 33,13 | 00:00:00 | | 2007-10-16 | 31,13 | 8.225.800 | 32,74 | 31,05 | 32,65 | 00:00:00 | | 2007-10-17 | 31,00 | 11.639.800 | 31,63 | 30,53 | 31,51 | 00:00:00 | | 2007-10-18 | 30,48 | 4.827.300 | 30,94 | 30,10 | 30,90 | 00:00:00 | | 2007-10-19 | 29,97 | 7.902.500 | 31,33 | 29,97 | 31,30 | 00:00:00 | | 2007-10-22 | 29,90 | 3.824.500 | 30,20 | 29,57 | 30,00 | 00:00:00 | | 2007-10-23 | 29,98 | 5.270.800 | 30,59 | 29,57 | 30,19 | 00:00:00 | | 2007-10-24 | 29,27 | 7.835.400 | 29,81 | 28,58 | 29,50 | 00:00:00 | | 2007-10-25 | 29,15 | 8.877.400 | 29,93 | 28,97 | 29,22 | 00:00:00 | | 2007-10-26 | 29,62 | 7.426.200 | 29,74 | 29,08 | 29,59 | 00:00:00 | | 2007-10-29 | 29,70 | 5.802.400 | 29,98 | 29,42 | 29,70 | 00:00:00 | | 2007-10-30 | 30,66 | 12.262.700 | 30,72 | 29,53 | 29,59 | 00:00:00 | | 2007-10-31 | 31,28 | 10.703.200 | 31,52 | 30,67 | 30,73 | 00:00:00 | | 2007-11-01 | 29,92 | 7.486.100 | 30,90 | 29,82 | 30,82 | 00:00:00 | | 2007-11-02 | 29,84 | 7.120.000 | 30,41 | 29,30 | 29,79 | 00:00:00 | | 2007-11-05 | 29,59 | 4.572.400 | 29,89 | 29,10 | 29,74 | 00:00:00 | | 2007-11-06 | 29,73 | 5.033.800 | 29,95 | 29,00 | 29,60 | 00:00:00 | | 2007-11-07 | 27,78 | 6.208.500 | 29,29 | 27,72 | 29,24 | 00:00:00 | | 2007-11-08 | 28,46 | 9.258.000 | 28,53 | 27,43 | 27,81 | 00:00:00 | | 2007-11-09 | 28,83 | 4.853.800 | 29,47 | 27,80 | 27,97 | 00:00:00 | | 2007-11-12 | 28,99 | 6.910.500 | 29,94 | 28,66 | 28,89 | 00:00:00 | | 2007-11-13 | 29,91 | 5.170.400 | 29,94 | 29,03 | 29,25 | 00:00:00 | | 2007-11-14 | 29,15 | 3.686.600 | 30,47 | 29,05 | 30,08 | 00:00:00 | | 2007-11-15 | 28,18 | 4.363.200 | 29,23 | 27,97 | 28,82 | 00:00:00 | | 2007-11-16 | 27,81 | 4.669.400 | 28,45 | 27,59 | 28,13 | 00:00:00 | | 2007-11-19 | 27,51 | 4.820.000 | 27,91 | 27,00 | 27,75 | 00:00:00 | | 2007-11-20 | 27,35 | 4.786.300 | 28,12 | 26,50 | 27,39 | 00:00:00 | | 2007-11-21 | 27,16 | 5.193.500 | 27,88 | 26,79 | 27,27 | 00:00:00 | | 2007-11-23 | 28,04 | 1.700.200 | 28,29 | 27,16 | 27,24 | 00:00:00 | | 2007-11-26 | 26,23 | 4.122.700 | 28,20 | 26,23 | 28,10 | 00:00:00 | | 2007-11-27 | 27,36 | 6.772.700 | 27,45 | 26,34 | 26,35 | 00:00:00 | | 2007-11-28 | 29,07 | 6.111.700 | 29,23 | 27,70 | 27,77 | 00:00:00 | | 2007-11-29 | 28,64 | 4.324.300 | 28,99 | 28,19 | 28,85 | 00:00:00 | | 2007-11-30 | 29,91 | 6.892.700 | 30,16 | 29,27 | 29,35 | 00:00:00 | | 2007-12-03 | 29,98 | 4.739.300 | 30,70 | 29,50 | 29,90 | 00:00:00 | | 2007-12-04 | 28,65 | 3.255.700 | 29,84 | 28,65 | 29,75 | 00:00:00 | | 2007-12-05 | 28,99 | 3.916.000 | 29,07 | 28,42 | 28,88 | 00:00:00 | | 2007-12-06 | 29,99 | 4.776.700 | 30,00 | 28,57 | 28,81 | 00:00:00 | | 2007-12-07 | 29,78 | 3.286.000 | 30,25 | 29,58 | 30,14 | 00:00:00 | | 2007-12-10 | 31,01 | 6.791.300 | 31,21 | 29,42 | 29,78 | 00:00:00 | | 2007-12-11 | 28,77 | 5.220.300 | 31,11 | 28,76 | 31,03 | 00:00:00 | | 2007-12-12 | 27,03 | 8.435.100 | 29,59 | 26,51 | 29,18 | 00:00:00 | | 2007-12-13 | 27,59 | 5.051.600 | 27,68 | 26,61 | 26,86 | 00:00:00 | | 2007-12-14 | 26,60 | 4.334.000 | 27,52 | 26,57 | 27,22 | 00:00:00 | | 2007-12-17 | 26,59 | 4.497.600 | 27,18 | 26,13 | 26,43 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
