|
 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 | | 2013-09-06 | 18,47 | 5.249.500 | 18,66 | 18,33 | 18,63 | 00:00:00 | | 2013-09-09 | 18,38 | 9.006.800 | 18,50 | 18,13 | 18,25 | 00:00:00 | | 2013-09-10 | 18,50 | 8.874.500 | 18,59 | 18,39 | 18,57 | 00:00:00 | | 2013-09-11 | 18,58 | 5.716.000 | 18,62 | 18,40 | 18,51 | 00:00:00 | | 2013-09-12 | 18,49 | 5.754.800 | 18,64 | 18,49 | 18,60 | 00:00:00 | | 2013-09-13 | 18,38 | 10.692.400 | 18,57 | 18,32 | 18,53 | 00:00:00 | | 2013-09-16 | 18,49 | 8.353.700 | 18,68 | 18,45 | 18,65 | 00:00:00 | | 2013-09-17 | 18,55 | 10.143.200 | 18,60 | 18,33 | 18,42 | 00:00:00 | | 2013-09-18 | 18,62 | 13.477.300 | 18,81 | 18,38 | 18,47 | 00:00:00 | | 2013-09-19 | 18,53 | 13.397.500 | 18,70 | 18,33 | 18,63 | 00:00:00 | | 2013-09-20 | 18,39 | 10.895.900 | 18,56 | 18,37 | 18,43 | 00:00:00 | | 2013-09-23 | 18,15 | 6.913.100 | 18,34 | 18,09 | 18,31 | 00:00:00 | | 2013-09-24 | 18,04 | 8.099.700 | 18,22 | 17,96 | 18,08 | 00:00:00 | | 2013-09-25 | 18,29 | 9.896.300 | 18,35 | 17,95 | 18,29 | 00:00:00 | | 2013-09-26 | 18,08 | 4.527.200 | 18,30 | 17,99 | 18,24 | 00:00:00 | | 2013-09-27 | 18,08 | 5.053.000 | 18,24 | 17,93 | 17,93 | 00:00:00 | | 2013-09-30 | 18,05 | 6.047.600 | 18,13 | 17,80 | 17,95 | 00:00:00 | | 2013-10-01 | 18,26 | 6.138.600 | 18,27 | 17,98 | 17,98 | 00:00:00 | | 2013-10-02 | 18,05 | 10.707.400 | 18,17 | 18,00 | 18,12 | 00:00:00 | | 2013-10-03 | 18,00 | 6.392.200 | 18,04 | 17,84 | 17,98 | 00:00:00 | | 2013-10-04 | 18,19 | 6.107.800 | 18,21 | 17,93 | 18,00 | 00:00:00 | | 2013-10-07 | 17,77 | 5.149.800 | 18,05 | 17,77 | 18,03 | 00:00:00 | | 2013-10-08 | 17,50 | 9.268.600 | 17,84 | 17,49 | 17,81 | 00:00:00 | | 2013-10-09 | 17,76 | 10.170.900 | 17,84 | 17,50 | 17,58 | 00:00:00 | | 2013-10-10 | 18,14 | 10.817.600 | 18,25 | 17,92 | 17,96 | 00:00:00 | | 2013-10-11 | 18,20 | 9.319.400 | 18,28 | 17,81 | 17,99 | 00:00:00 | | 2013-10-14 | 18,31 | 5.592.000 | 18,35 | 18,07 | 18,08 | 00:00:00 | | 2013-10-15 | 18,13 | 7.453.300 | 18,40 | 18,12 | 18,37 | 00:00:00 | | 2013-10-16 | 18,40 | 7.907.300 | 18,52 | 18,16 | 18,25 | 00:00:00 | | 2013-10-17 | 18,97 | 14.253.500 | 19,00 | 18,34 | 18,39 | 00:00:00 | | 2013-10-18 | 19,28 | 9.457.800 | 19,33 | 18,91 | 19,01 | 00:00:00 | | 2013-10-21 | 19,22 | 7.387.100 | 19,39 | 18,79 | 18,79 | 00:00:00 | | 2013-10-22 | 19,34 | 6.871.200 | 19,39 | 19,17 | 19,24 | 00:00:00 | | 2013-10-23 | 19,23 | 5.900.600 | 19,34 | 19,15 | 19,28 | 00:00:00 | | 2013-10-24 | 19,12 | 9.931.700 | 19,32 | 18,99 | 19,29 | 00:00:00 | | 2013-10-25 | 19,08 | 7.152.300 | 19,22 | 18,95 | 19,10 | 00:00:00 | | 2013-10-28 | 19,18 | 7.314.400 | 19,20 | 18,95 | 19,12 | 00:00:00 | | 2013-10-29 | 19,21 | 7.468.900 | 19,27 | 19,09 | 19,25 | 00:00:00 | | 2013-10-30 | 19,24 | 7.166.300 | 19,30 | 19,16 | 19,26 | 00:00:00 | | 2013-10-31 | 19,04 | 6.206.500 | 19,28 | 19,03 | 19,27 | 00:00:00 | | 2013-11-01 | 18,99 | 4.738.900 | 19,11 | 18,87 | 19,08 | 00:00:00 | | 2013-11-04 | 18,84 | 4.764.200 | 19,06 | 18,79 | 19,00 | 00:00:00 | | 2013-11-05 | 19,14 | 7.932.500 | 19,23 | 18,75 | 18,77 | 00:00:00 | | 2013-11-06 | 19,13 | 6.955.900 | 19,19 | 19,03 | 19,09 | 00:00:00 | | 2013-11-07 | 19,08 | 8.906.100 | 19,30 | 19,08 | 19,19 | 00:00:00 | | 2013-11-08 | 20,01 | 15.342.200 | 20,03 | 19,06 | 19,15 | 00:00:00 | | 2013-11-11 | 19,77 | 7.219.200 | 20,06 | 19,62 | 20,04 | 00:00:00 | | 2013-11-12 | 19,56 | 4.931.100 | 19,83 | 19,10 | 19,10 | 00:00:00 | | 2013-11-13 | 19,91 | 10.260.500 | 19,93 | 19,44 | 19,52 | 00:00:00 | | 2013-11-14 | 20,02 | 5.579.700 | 20,05 | 19,87 | 19,96 | 00:00:00 | | 2013-11-15 | 19,94 | 6.062.300 | 20,16 | 19,91 | 20,13 | 00:00:00 | | 2013-11-18 | 20,00 | 6.603.200 | 20,21 | 19,75 | 19,94 | 00:00:00 | | 2013-11-19 | 19,91 | 6.715.000 | 20,15 | 19,89 | 19,99 | 00:00:00 | | 2013-11-20 | 19,92 | 7.114.500 | 20,98 | 19,80 | 20,98 | 00:00:00 | | 2013-11-21 | 20,34 | 8.902.600 | 20,47 | 19,95 | 20,00 | 00:00:00 | | 2013-11-22 | 20,58 | 9.437.300 | 20,58 | 20,12 | 20,40 | 00:00:00 | | 2013-11-25 | 20,57 | 11.186.300 | 20,75 | 20,49 | 20,70 | 00:00:00 | | 2013-11-26 | 20,34 | 7.413.800 | 20,63 | 20,33 | 20,63 | 00:00:00 | | 2013-11-27 | 20,45 | 4.329.600 | 20,53 | 20,35 | 20,43 | 00:00:00 | | 2013-11-29 | 20,32 | 2.814.400 | 20,50 | 20,30 | 20,50 | 00:00:00 | | 2013-12-02 | 20,20 | 5.456.500 | 20,43 | 20,17 | 20,36 | 00:00:00 | | 2013-12-03 | 19,99 | 7.438.600 | 20,29 | 19,85 | 20,17 | 00:00:00 | | 2013-12-04 | 19,88 | 9.838.200 | 20,22 | 19,76 | 19,99 | 00:00:00 | | 2013-12-05 | 19,82 | 7.331.800 | 20,05 | 19,79 | 19,87 | 00:00:00 | | 2013-12-06 | 20,34 | 7.856.900 | 20,34 | 19,94 | 20,03 | 00:00:00 | | 2013-12-09 | 20,24 | 6.501.900 | 20,49 | 20,19 | 20,34 | 00:00:00 | | 2013-12-10 | 20,31 | 5.623.100 | 20,45 | 19,95 | 20,18 | 00:00:00 | | 2013-12-11 | 20,16 | 7.680.100 | 20,44 | 20,14 | 20,40 | 00:00:00 | | 2013-12-12 | 20,25 | 6.605.800 | 20,38 | 20,08 | 20,20 | 00:00:00 | | 2013-12-13 | 20,09 | 5.985.200 | 20,34 | 19,99 | 20,34 | 00:00:00 | | 2013-12-16 | 20,35 | 7.702.300 | 20,56 | 20,31 | 20,55 | 00:00:00 | | 2013-12-17 | 20,15 | 6.034.800 | 20,30 | 20,05 | 20,21 | 00:00:00 | | 2013-12-18 | 20,45 | 8.050.300 | 20,51 | 20,01 | 20,12 | 00:00:00 | | 2013-12-19 | 20,67 | 6.318.600 | 20,74 | 20,36 | 20,38 | 00:00:00 | | 2013-12-20 | 20,81 | 8.948.500 | 20,86 | 20,57 | 20,57 | 00:00:00 | | 2013-12-23 | 20,95 | 5.619.000 | 21,13 | 20,89 | 20,93 | 00:00:00 | | 2013-12-24 | 20,98 | 1.558.200 | 21,10 | 20,88 | 20,97 | 00:00:00 | | 2013-12-26 | 21,04 | 3.884.700 | 21,14 | 20,96 | 21,01 | 00:00:00 | | 2013-12-27 | 20,92 | 3.983.500 | 21,11 | 20,89 | 20,91 | 00:00:00 | | 2013-12-30 | 20,92 | 3.811.800 | 21,07 | 20,88 | 20,99 | 00:00:00 | | 2013-12-31 | 21,03 | 4.980.500 | 21,12 | 20,93 | 21,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
