|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 43,75 | 912.400 | 44,62 | 42,94 | 44,50 | 00:00:00 | | 2000-08-22 | 44,81 | 747.600 | 45,00 | 43,50 | 43,69 | 00:00:00 | | 2000-08-23 | 44,44 | 1.225.900 | 44,62 | 43,75 | 44,25 | 00:00:00 | | 2000-08-24 | 44,62 | 762.800 | 44,98 | 44,44 | 44,50 | 00:00:00 | | 2000-08-25 | 44,50 | 1.037.800 | 44,81 | 44,38 | 44,69 | 00:00:00 | | 2000-08-28 | 44,88 | 8.506 | 45,38 | 44,06 | 44,50 | 00:00:00 | | 2000-08-29 | 43,75 | 6.406 | 44,69 | 43,63 | 44,56 | 00:00:00 | | 2000-08-30 | 44,38 | 709.500 | 44,88 | 43,62 | 43,62 | 00:00:00 | | 2000-08-31 | 46,19 | 1.184.700 | 46,44 | 44,38 | 44,38 | 00:00:00 | | 2000-09-01 | 45,44 | 1.004.700 | 46,50 | 45,19 | 46,25 | 00:00:00 | | 2000-09-05 | 45,75 | 751.400 | 46,38 | 45,25 | 45,62 | 00:00:00 | | 2000-09-06 | 47,12 | 1.275.100 | 47,50 | 45,75 | 45,81 | 00:00:00 | | 2000-09-07 | 47,56 | 1.224.000 | 47,94 | 46,88 | 47,06 | 00:00:00 | | 2000-09-08 | 48,75 | 2.135.900 | 49,00 | 47,44 | 47,56 | 00:00:00 | | 2000-09-11 | 49,44 | 1.534.400 | 49,56 | 48,25 | 48,25 | 00:00:00 | | 2000-09-12 | 49,38 | 1.283.300 | 49,75 | 49,12 | 49,38 | 00:00:00 | | 2000-09-13 | 48,88 | 917.000 | 49,69 | 48,81 | 49,34 | 00:00:00 | | 2000-09-14 | 48,69 | 974.300 | 49,56 | 48,44 | 48,81 | 00:00:00 | | 2000-09-15 | 47,69 | 1.970.400 | 48,81 | 47,19 | 48,56 | 00:00:00 | | 2000-09-18 | 46,38 | 1.473.300 | 47,91 | 46,06 | 47,88 | 00:00:00 | | 2000-09-19 | 47,94 | 1.224.300 | 47,94 | 46,25 | 46,44 | 00:00:00 | | 2000-09-20 | 47,56 | 1.274.400 | 47,94 | 46,12 | 47,50 | 00:00:00 | | 2000-09-21 | 47,56 | 895.700 | 47,62 | 46,94 | 47,25 | 00:00:00 | | 2000-09-22 | 48,50 | 924.500 | 48,62 | 47,25 | 47,31 | 00:00:00 | | 2000-09-25 | 49,19 | 1.289.300 | 49,50 | 48,19 | 48,38 | 00:00:00 | | 2000-09-26 | 50,56 | 2.302.600 | 50,81 | 49,00 | 49,41 | 00:00:00 | | 2000-09-27 | 53,00 | 2.682.400 | 53,12 | 50,19 | 50,25 | 00:00:00 | | 2000-09-28 | 53,19 | 3.154.800 | 54,75 | 52,94 | 53,00 | 00:00:00 | | 2000-09-29 | 53,88 | 2.105.400 | 54,50 | 53,12 | 53,25 | 00:00:00 | | 2000-10-02 | 57,25 | 2.568.100 | 57,31 | 53,31 | 53,94 | 00:00:00 | | 2000-10-03 | 56,50 | 2.055.400 | 56,81 | 55,06 | 56,50 | 00:00:00 | | 2000-10-04 | 57,00 | 1.885.300 | 57,56 | 55,88 | 56,00 | 00:00:00 | | 2000-10-05 | 57,38 | 1.607.000 | 57,56 | 56,69 | 56,81 | 00:00:00 | | 2000-10-06 | 55,94 | 1.434.600 | 57,88 | 55,50 | 57,06 | 00:00:00 | | 2000-10-09 | 54,81 | 468.500 | 55,88 | 54,38 | 55,66 | 00:00:00 | | 2000-10-10 | 52,83 | 936.600 | 55,00 | 51,88 | 54,94 | 00:00:00 | | 2000-10-11 | 52,31 | 949.500 | 53,12 | 51,00 | 52,88 | 00:00:00 | | 2000-10-12 | 49,12 | 1.461.800 | 53,50 | 48,62 | 52,38 | 00:00:00 | | 2000-10-13 | 52,81 | 1.774.200 | 52,88 | 48,81 | 49,06 | 00:00:00 | | 2000-10-16 | 54,00 | 1.121.800 | 55,12 | 52,31 | 52,56 | 00:00:00 | | 2000-10-17 | 52,69 | 887.900 | 54,81 | 52,06 | 54,00 | 00:00:00 | | 2000-10-18 | 52,00 | 1.174.700 | 52,62 | 50,38 | 52,44 | 00:00:00 | | 2000-10-19 | 53,50 | 1.776.500 | 53,62 | 52,25 | 52,25 | 00:00:00 | | 2000-10-20 | 52,06 | 1.297.800 | 53,44 | 52,00 | 53,12 | 00:00:00 | | 2000-10-23 | 51,06 | 876.200 | 52,19 | 50,88 | 51,94 | 00:00:00 | | 2000-10-24 | 51,44 | 1.938.700 | 51,94 | 50,69 | 51,62 | 00:00:00 | | 2000-10-25 | 51,38 | 1.266.800 | 51,38 | 50,88 | 51,38 | 00:00:00 | | 2000-10-26 | 50,94 | 854.900 | 51,72 | 49,69 | 51,25 | 00:00:00 | | 2000-10-27 | 52,12 | 1.281.800 | 52,19 | 50,50 | 50,81 | 00:00:00 | | 2000-10-30 | 52,00 | 1.796.000 | 52,25 | 51,06 | 51,81 | 00:00:00 | | 2000-10-31 | 51,38 | 1.179.300 | 52,06 | 50,25 | 52,00 | 00:00:00 | | 2000-11-01 | 51,44 | 1.085.500 | 51,50 | 50,81 | 51,44 | 00:00:00 | | 2000-11-02 | 52,00 | 1.046.500 | 52,25 | 51,38 | 51,44 | 00:00:00 | | 2000-11-03 | 51,94 | 1.086.000 | 52,31 | 51,75 | 51,88 | 00:00:00 | | 2000-11-06 | 51,81 | 929.300 | 52,50 | 51,38 | 52,12 | 00:00:00 | | 2000-11-07 | 51,25 | 1.152.600 | 51,88 | 50,25 | 51,75 | 00:00:00 | | 2000-11-08 | 49,94 | 1.137.500 | 51,12 | 49,56 | 51,00 | 00:00:00 | | 2000-11-09 | 51,00 | 1.575.500 | 51,12 | 49,69 | 50,06 | 00:00:00 | | 2000-11-10 | 50,94 | 665.000 | 51,31 | 50,44 | 51,00 | 00:00:00 | | 2000-11-13 | 49,62 | 1.302.800 | 51,00 | 49,19 | 50,84 | 00:00:00 | | 2000-11-14 | 50,94 | 1.747.800 | 51,06 | 50,25 | 50,25 | 00:00:00 | | 2000-11-15 | 50,69 | 1.296.900 | 50,88 | 49,62 | 50,78 | 00:00:00 | | 2000-11-16 | 50,19 | 873.000 | 51,00 | 50,06 | 50,56 | 00:00:00 | | 2000-11-17 | 48,06 | 2.023.800 | 50,50 | 47,62 | 50,25 | 00:00:00 | | 2000-11-20 | 46,38 | 8.233.900 | 47,38 | 43,31 | 43,88 | 00:00:00 | | 2000-11-21 | 46,50 | 2.657.400 | 47,00 | 45,81 | 46,25 | 00:00:00 | | 2000-11-22 | 46,94 | 2.133.400 | 47,06 | 45,38 | 46,50 | 00:00:00 | | 2000-11-24 | 47,06 | 464.600 | 47,19 | 46,94 | 46,97 | 00:00:00 | | 2000-11-27 | 48,81 | 2.716.800 | 49,38 | 47,12 | 47,19 | 00:00:00 | | 2000-11-28 | 49,81 | 2.028.000 | 49,88 | 48,12 | 48,62 | 00:00:00 | | 2000-11-29 | 52,88 | 3.631.800 | 53,19 | 49,75 | 49,81 | 00:00:00 | | 2000-11-30 | 53,62 | 3.550.000 | 54,00 | 51,88 | 52,75 | 00:00:00 | | 2000-12-01 | 52,38 | 2.695.000 | 53,94 | 52,12 | 53,94 | 00:00:00 | | 2000-12-04 | 53,00 | 2.087.000 | 53,31 | 51,75 | 52,00 | 00:00:00 | | 2000-12-05 | 55,81 | 3.605.900 | 55,88 | 52,12 | 53,06 | 00:00:00 | | 2000-12-06 | 55,25 | 6.310.000 | 58,62 | 55,25 | 55,56 | 00:00:00 | | 2000-12-07 | 56,88 | 2.829.100 | 57,38 | 54,25 | 55,50 | 00:00:00 | | 2000-12-08 | 56,19 | 2.379.000 | 58,06 | 55,94 | 57,00 | 00:00:00 | | 2000-12-11 | 57,00 | 2.121.900 | 57,12 | 56,31 | 56,31 | 00:00:00 | | 2000-12-12 | 57,00 | 1.342.700 | 57,25 | 56,12 | 56,81 | 00:00:00 | | 2000-12-13 | 56,12 | 958.100 | 57,62 | 56,12 | 57,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
