|
 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 | | 2013-05-14 | 17,91 | 7.011.100 | 17,97 | 17,73 | 17,73 | 00:00:00 | | 2013-05-15 | 18,08 | 6.229.900 | 18,15 | 17,81 | 17,91 | 00:00:00 | | 2013-05-16 | 18,02 | 5.154.600 | 18,20 | 17,97 | 18,01 | 00:00:00 | | 2013-05-17 | 18,25 | 6.115.300 | 18,31 | 18,04 | 18,17 | 00:00:00 | | 2013-05-20 | 18,39 | 6.307.200 | 18,41 | 18,19 | 18,23 | 00:00:00 | | 2013-05-21 | 18,30 | 7.774.100 | 18,50 | 18,22 | 18,45 | 00:00:00 | | 2013-05-22 | 18,00 | 13.408.800 | 18,49 | 17,99 | 18,37 | 00:00:00 | | 2013-05-23 | 18,10 | 8.075.700 | 18,20 | 17,76 | 17,81 | 00:00:00 | | 2013-05-24 | 18,25 | 5.606.000 | 18,25 | 18,01 | 18,06 | 00:00:00 | | 2013-05-28 | 18,43 | 6.804.000 | 18,60 | 18,36 | 18,52 | 00:00:00 | | 2013-05-29 | 18,47 | 11.196.400 | 18,55 | 18,26 | 18,28 | 00:00:00 | | 2013-05-30 | 18,53 | 9.266.500 | 18,74 | 18,45 | 18,46 | 00:00:00 | | 2013-05-31 | 18,20 | 9.136.700 | 18,55 | 18,20 | 18,47 | 00:00:00 | | 2013-06-03 | 18,20 | 10.743.200 | 18,32 | 17,82 | 18,23 | 00:00:00 | | 2013-06-04 | 17,92 | 9.863.900 | 18,31 | 17,88 | 18,17 | 00:00:00 | | 2013-06-05 | 17,71 | 8.452.600 | 17,97 | 17,68 | 17,88 | 00:00:00 | | 2013-06-06 | 18,07 | 9.101.000 | 18,07 | 17,64 | 17,66 | 00:00:00 | | 2013-06-07 | 18,42 | 8.354.000 | 18,44 | 18,09 | 18,24 | 00:00:00 | | 2013-06-10 | 18,60 | 8.096.900 | 18,70 | 18,42 | 18,42 | 00:00:00 | | 2013-06-11 | 18,34 | 8.191.500 | 18,56 | 18,29 | 18,47 | 00:00:00 | | 2013-06-12 | 18,32 | 9.989.300 | 18,49 | 18,23 | 18,47 | 00:00:00 | | 2013-06-13 | 18,45 | 8.225.900 | 18,49 | 18,15 | 18,25 | 00:00:00 | | 2013-06-14 | 18,31 | 8.866.600 | 18,49 | 18,20 | 18,47 | 00:00:00 | | 2013-06-17 | 18,29 | 6.971.500 | 18,53 | 18,20 | 18,46 | 00:00:00 | | 2013-06-18 | 18,40 | 6.251.100 | 18,49 | 18,26 | 18,33 | 00:00:00 | | 2013-06-19 | 18,10 | 10.728.200 | 18,47 | 18,09 | 18,36 | 00:00:00 | | 2013-06-20 | 17,78 | 18.099.400 | 17,96 | 17,67 | 17,90 | 00:00:00 | | 2013-06-21 | 17,70 | 23.647.100 | 17,96 | 17,43 | 17,89 | 00:00:00 | | 2013-06-24 | 17,46 | 14.737.800 | 17,68 | 17,33 | 17,59 | 00:00:00 | | 2013-06-25 | 17,88 | 11.151.400 | 17,94 | 17,55 | 17,67 | 00:00:00 | | 2013-06-26 | 17,93 | 6.414.700 | 18,04 | 17,79 | 17,98 | 00:00:00 | | 2013-06-27 | 18,10 | 8.335.300 | 18,32 | 18,00 | 18,06 | 00:00:00 | | 2013-06-28 | 18,05 | 11.104.900 | 18,23 | 17,82 | 18,09 | 00:00:00 | | 2013-07-01 | 18,28 | 6.009.200 | 18,48 | 18,05 | 18,23 | 00:00:00 | | 2013-07-02 | 18,48 | 8.840.400 | 18,58 | 18,23 | 18,29 | 00:00:00 | | 2013-07-03 | 18,37 | 5.584.700 | 18,50 | 18,20 | 18,50 | 00:00:00 | | 2013-07-05 | 18,67 | 11.339.300 | 18,68 | 18,37 | 18,45 | 00:00:00 | | 2013-07-08 | 18,58 | 11.825.700 | 18,81 | 18,46 | 18,75 | 00:00:00 | | 2013-07-09 | 18,80 | 10.268.400 | 18,81 | 18,55 | 18,76 | 00:00:00 | | 2013-07-10 | 18,79 | 14.880.700 | 18,85 | 18,59 | 18,82 | 00:00:00 | | 2013-07-11 | 18,81 | 10.249.700 | 19,08 | 18,67 | 19,03 | 00:00:00 | | 2013-07-12 | 18,98 | 5.734.700 | 19,00 | 18,75 | 18,79 | 00:00:00 | | 2013-07-15 | 18,99 | 6.823.800 | 19,07 | 18,91 | 19,02 | 00:00:00 | | 2013-07-16 | 18,86 | 6.900.500 | 19,09 | 18,67 | 19,01 | 00:00:00 | | 2013-07-17 | 18,99 | 8.009.200 | 19,01 | 18,80 | 18,86 | 00:00:00 | | 2013-07-18 | 18,95 | 17.975.200 | 18,97 | 18,27 | 18,80 | 00:00:00 | | 2013-07-19 | 19,02 | 10.323.700 | 19,08 | 18,79 | 19,02 | 00:00:00 | | 2013-07-22 | 19,34 | 7.305.300 | 19,35 | 18,96 | 19,16 | 00:00:00 | | 2013-07-23 | 19,42 | 8.691.500 | 19,52 | 19,15 | 19,39 | 00:00:00 | | 2013-07-24 | 19,59 | 10.151.300 | 19,79 | 19,43 | 19,49 | 00:00:00 | | 2013-07-25 | 19,37 | 7.790.800 | 19,44 | 19,22 | 19,26 | 00:00:00 | | 2013-07-26 | 19,37 | 4.209.600 | 19,38 | 19,17 | 19,17 | 00:00:00 | | 2013-07-29 | 19,21 | 6.179.800 | 19,41 | 19,14 | 19,31 | 00:00:00 | | 2013-07-30 | 19,26 | 5.155.400 | 19,40 | 19,20 | 19,32 | 00:00:00 | | 2013-07-31 | 19,24 | 8.748.400 | 19,64 | 19,20 | 19,33 | 00:00:00 | | 2013-08-01 | 19,60 | 5.835.400 | 19,65 | 19,32 | 19,44 | 00:00:00 | | 2013-08-02 | 19,69 | 5.585.900 | 19,73 | 19,49 | 19,63 | 00:00:00 | | 2013-08-05 | 19,58 | 4.125.200 | 19,71 | 19,52 | 19,70 | 00:00:00 | | 2013-08-06 | 19,36 | 5.557.700 | 19,57 | 19,28 | 19,50 | 00:00:00 | | 2013-08-07 | 19,22 | 6.151.500 | 19,33 | 19,16 | 19,31 | 00:00:00 | | 2013-08-08 | 19,23 | 7.554.600 | 19,41 | 19,11 | 19,35 | 00:00:00 | | 2013-08-09 | 19,30 | 5.323.900 | 19,38 | 19,17 | 19,17 | 00:00:00 | | 2013-08-12 | 19,27 | 3.901.000 | 19,43 | 19,17 | 19,22 | 00:00:00 | | 2013-08-13 | 19,09 | 10.036.500 | 19,32 | 18,97 | 19,13 | 00:00:00 | | 2013-08-14 | 19,14 | 6.817.500 | 19,25 | 19,05 | 19,06 | 00:00:00 | | 2013-08-15 | 19,04 | 6.104.700 | 19,15 | 18,98 | 19,06 | 00:00:00 | | 2013-08-16 | 19,16 | 5.672.700 | 19,29 | 19,03 | 19,08 | 00:00:00 | | 2013-08-19 | 19,01 | 6.294.900 | 19,15 | 18,97 | 19,13 | 00:00:00 | | 2013-08-20 | 19,06 | 7.268.300 | 19,20 | 18,90 | 19,05 | 00:00:00 | | 2013-08-21 | 18,93 | 7.921.100 | 19,17 | 18,89 | 18,98 | 00:00:00 | | 2013-08-22 | 19,18 | 6.032.500 | 19,23 | 18,94 | 18,97 | 00:00:00 | | 2013-08-23 | 19,20 | 3.798.200 | 19,32 | 19,04 | 19,31 | 00:00:00 | | 2013-08-26 | 18,99 | 5.896.900 | 19,28 | 18,99 | 19,24 | 00:00:00 | | 2013-08-27 | 18,43 | 10.470.300 | 18,86 | 18,43 | 18,80 | 00:00:00 | | 2013-08-28 | 18,35 | 8.269.200 | 18,48 | 18,15 | 18,33 | 00:00:00 | | 2013-08-29 | 18,39 | 4.669.100 | 18,55 | 18,17 | 18,20 | 00:00:00 | | 2013-08-30 | 18,29 | 6.179.700 | 18,45 | 18,22 | 18,45 | 00:00:00 | | 2013-09-03 | 18,31 | 7.389.400 | 18,66 | 18,16 | 18,53 | 00:00:00 | | 2013-09-04 | 18,36 | 7.631.200 | 18,50 | 18,23 | 18,37 | 00:00:00 | | 2013-09-05 | 18,53 | 6.300.100 | 18,64 | 18,36 | 18,38 | 00:00:00 | | 2013-09-06 | 18,47 | 5.249.500 | 18,66 | 18,33 | 18,63 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
