|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 16,29 | 25.139.000 | 16,39 | 15,89 | 15,98 | 00:00:00 | | 2013-01-18 | 16,38 | 17.729.900 | 16,63 | 16,34 | 16,44 | 00:00:00 | | 2013-01-22 | 16,50 | 8.941.800 | 16,52 | 16,26 | 16,30 | 00:00:00 | | 2013-01-23 | 16,37 | 8.203.900 | 16,56 | 16,31 | 16,46 | 00:00:00 | | 2013-01-24 | 16,39 | 7.786.200 | 16,50 | 16,27 | 16,43 | 00:00:00 | | 2013-01-25 | 16,37 | 5.722.600 | 16,46 | 16,26 | 16,42 | 00:00:00 | | 2013-01-28 | 16,18 | 8.723.400 | 16,41 | 16,08 | 16,34 | 00:00:00 | | 2013-01-29 | 16,27 | 8.274.200 | 16,39 | 16,11 | 16,34 | 00:00:00 | | 2013-01-30 | 16,33 | 11.003.200 | 16,39 | 16,17 | 16,28 | 00:00:00 | | 2013-01-31 | 16,29 | 8.396.800 | 16,35 | 16,18 | 16,30 | 00:00:00 | | 2013-02-01 | 16,49 | 12.703.800 | 16,63 | 16,35 | 16,36 | 00:00:00 | | 2013-02-04 | 16,20 | 11.778.200 | 16,34 | 16,16 | 16,30 | 00:00:00 | | 2013-02-05 | 16,51 | 9.336.600 | 16,58 | 16,28 | 16,34 | 00:00:00 | | 2013-02-06 | 16,59 | 5.938.900 | 16,61 | 16,37 | 16,45 | 00:00:00 | | 2013-02-07 | 16,47 | 10.888.100 | 16,77 | 16,36 | 16,64 | 00:00:00 | | 2013-02-08 | 16,61 | 9.814.100 | 16,61 | 16,40 | 16,55 | 00:00:00 | | 2013-02-11 | 16,50 | 12.187.700 | 16,52 | 16,38 | 16,44 | 00:00:00 | | 2013-02-12 | 16,56 | 8.284.800 | 16,63 | 16,45 | 16,54 | 00:00:00 | | 2013-02-13 | 16,11 | 16.635.700 | 16,55 | 16,05 | 16,53 | 00:00:00 | | 2013-02-14 | 16,13 | 11.091.200 | 16,19 | 16,04 | 16,09 | 00:00:00 | | 2013-02-15 | 16,05 | 9.472.000 | 16,16 | 16,00 | 16,12 | 00:00:00 | | 2013-02-19 | 15,96 | 11.020.500 | 16,16 | 15,94 | 16,07 | 00:00:00 | | 2013-02-20 | 15,83 | 12.260.600 | 16,03 | 15,79 | 15,95 | 00:00:00 | | 2013-02-21 | 15,60 | 17.670.900 | 15,97 | 15,51 | 15,85 | 00:00:00 | | 2013-02-22 | 15,80 | 6.752.300 | 15,84 | 15,70 | 15,77 | 00:00:00 | | 2013-02-25 | 15,53 | 12.966.000 | 15,94 | 15,52 | 15,90 | 00:00:00 | | 2013-02-26 | 15,56 | 10.616.400 | 15,64 | 15,43 | 15,60 | 00:00:00 | | 2013-02-27 | 15,72 | 8.481.500 | 15,76 | 15,47 | 15,56 | 00:00:00 | | 2013-02-28 | 15,84 | 8.898.900 | 15,93 | 15,67 | 15,68 | 00:00:00 | | 2013-03-01 | 15,83 | 11.481.200 | 15,90 | 15,57 | 15,73 | 00:00:00 | | 2013-03-04 | 16,02 | 8.629.000 | 16,04 | 15,71 | 15,83 | 00:00:00 | | 2013-03-05 | 16,02 | 15.272.900 | 16,19 | 15,88 | 16,15 | 00:00:00 | | 2013-03-06 | 16,03 | 11.432.600 | 16,12 | 15,88 | 16,06 | 00:00:00 | | 2013-03-07 | 16,23 | 8.861.600 | 16,25 | 16,01 | 16,05 | 00:00:00 | | 2013-03-08 | 16,34 | 8.404.200 | 16,37 | 16,18 | 16,35 | 00:00:00 | | 2013-03-11 | 16,35 | 10.537.300 | 16,42 | 16,24 | 16,37 | 00:00:00 | | 2013-03-12 | 16,25 | 6.625.700 | 16,46 | 16,23 | 16,38 | 00:00:00 | | 2013-03-13 | 16,39 | 8.843.800 | 16,39 | 16,18 | 16,24 | 00:00:00 | | 2013-03-14 | 16,37 | 8.663.400 | 16,55 | 16,30 | 16,44 | 00:00:00 | | 2013-03-15 | 16,61 | 16.194.500 | 16,61 | 16,30 | 16,35 | 00:00:00 | | 2013-03-18 | 16,48 | 7.536.400 | 16,54 | 16,27 | 16,37 | 00:00:00 | | 2013-03-19 | 16,51 | 8.466.000 | 16,58 | 16,41 | 16,56 | 00:00:00 | | 2013-03-20 | 16,52 | 7.800.400 | 16,62 | 16,48 | 16,61 | 00:00:00 | | 2013-03-21 | 16,37 | 8.088.400 | 16,52 | 16,35 | 16,40 | 00:00:00 | | 2013-03-22 | 16,29 | 6.922.800 | 16,45 | 16,23 | 16,37 | 00:00:00 | | 2013-03-25 | 16,35 | 8.041.100 | 16,39 | 16,22 | 16,31 | 00:00:00 | | 2013-03-26 | 16,41 | 6.967.600 | 16,45 | 16,29 | 16,36 | 00:00:00 | | 2013-03-27 | 16,37 | 4.895.200 | 16,40 | 16,25 | 16,34 | 00:00:00 | | 2013-03-28 | 16,31 | 5.584.400 | 16,37 | 16,20 | 16,31 | 00:00:00 | | 2013-04-01 | 16,14 | 5.702.700 | 16,30 | 16,06 | 16,28 | 00:00:00 | | 2013-04-02 | 16,16 | 6.808.400 | 16,22 | 16,08 | 16,14 | 00:00:00 | | 2013-04-03 | 15,99 | 13.451.600 | 16,23 | 15,82 | 16,13 | 00:00:00 | | 2013-04-04 | 15,95 | 8.668.800 | 16,04 | 15,85 | 15,99 | 00:00:00 | | 2013-04-05 | 16,02 | 10.322.800 | 16,06 | 15,64 | 15,73 | 00:00:00 | | 2013-04-08 | 16,22 | 10.211.700 | 16,26 | 15,89 | 15,99 | 00:00:00 | | 2013-04-09 | 16,39 | 8.064.300 | 16,49 | 16,20 | 16,30 | 00:00:00 | | 2013-04-10 | 16,63 | 9.086.900 | 16,68 | 16,46 | 16,57 | 00:00:00 | | 2013-04-11 | 16,86 | 9.786.800 | 16,86 | 16,53 | 16,62 | 00:00:00 | | 2013-04-12 | 16,49 | 16.086.400 | 16,74 | 16,35 | 16,69 | 00:00:00 | | 2013-04-15 | 16,08 | 10.054.600 | 16,49 | 16,06 | 16,47 | 00:00:00 | | 2013-04-16 | 16,15 | 9.928.500 | 16,27 | 16,06 | 16,16 | 00:00:00 | | 2013-04-17 | 15,80 | 11.215.000 | 15,98 | 15,64 | 15,97 | 00:00:00 | | 2013-04-18 | 15,92 | 16.586.100 | 16,25 | 15,62 | 16,25 | 00:00:00 | | 2013-04-19 | 16,40 | 11.483.200 | 16,42 | 15,89 | 16,03 | 00:00:00 | | 2013-04-22 | 16,25 | 6.563.600 | 16,34 | 16,11 | 16,31 | 00:00:00 | | 2013-04-23 | 16,47 | 8.082.400 | 16,50 | 16,22 | 16,31 | 00:00:00 | | 2013-04-24 | 16,72 | 6.444.900 | 16,72 | 16,45 | 16,48 | 00:00:00 | | 2013-04-25 | 16,83 | 5.791.500 | 16,95 | 16,69 | 16,75 | 00:00:00 | | 2013-04-26 | 16,76 | 3.342.700 | 16,85 | 16,65 | 16,81 | 00:00:00 | | 2013-04-29 | 16,83 | 4.412.600 | 16,89 | 16,76 | 16,77 | 00:00:00 | | 2013-04-30 | 17,03 | 9.295.500 | 17,04 | 16,68 | 16,84 | 00:00:00 | | 2013-05-01 | 16,75 | 7.515.000 | 17,11 | 16,70 | 17,03 | 00:00:00 | | 2013-05-02 | 16,86 | 4.457.000 | 16,97 | 16,71 | 16,77 | 00:00:00 | | 2013-05-03 | 17,10 | 6.916.000 | 17,12 | 17,01 | 17,05 | 00:00:00 | | 2013-05-06 | 17,30 | 4.109.300 | 17,31 | 17,02 | 17,08 | 00:00:00 | | 2013-05-07 | 17,51 | 6.898.100 | 17,53 | 17,30 | 17,37 | 00:00:00 | | 2013-05-08 | 17,62 | 7.591.900 | 17,67 | 17,45 | 17,50 | 00:00:00 | | 2013-05-09 | 17,57 | 8.011.200 | 17,81 | 17,53 | 17,66 | 00:00:00 | | 2013-05-10 | 17,71 | 5.419.300 | 17,73 | 17,58 | 17,60 | 00:00:00 | | 2013-05-13 | 17,70 | 13.724.100 | 17,76 | 17,55 | 17,65 | 00:00:00 | | 2013-05-14 | 17,91 | 7.011.100 | 17,97 | 17,73 | 17,73 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
