|
 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 | | 2014-08-20 | 20,10 | 4.659.200 | 20,14 | 19,89 | 19,91 | 00:00:00 | | 2014-08-21 | 20,25 | 5.277.000 | 20,31 | 19,99 | 20,08 | 00:00:00 | | 2014-08-22 | 20,32 | 7.433.400 | 20,46 | 20,16 | 20,26 | 00:00:00 | | 2014-08-25 | 20,44 | 6.227.000 | 20,61 | 20,36 | 20,42 | 00:00:00 | | 2014-08-26 | 20,42 | 3.575.900 | 20,60 | 19,97 | 19,97 | 00:00:00 | | 2014-08-27 | 20,29 | 5.124.100 | 20,59 | 20,25 | 20,49 | 00:00:00 | | 2014-08-28 | 20,27 | 4.644.900 | 20,34 | 20,11 | 20,18 | 00:00:00 | | 2014-08-29 | 20,41 | 4.509.400 | 20,47 | 20,29 | 20,30 | 00:00:00 | | 2014-09-02 | 20,51 | 4.932.500 | 20,58 | 20,33 | 20,41 | 00:00:00 | | 2014-09-03 | 20,41 | 6.501.700 | 20,67 | 20,35 | 20,59 | 00:00:00 | | 2014-09-04 | 20,42 | 6.223.400 | 20,57 | 20,38 | 20,50 | 00:00:00 | | 2014-09-05 | 20,37 | 7.534.600 | 20,49 | 20,20 | 20,34 | 00:00:00 | | 2014-09-08 | 20,35 | 5.783.600 | 20,48 | 20,22 | 20,40 | 00:00:00 | | 2014-09-09 | 20,21 | 4.874.600 | 20,33 | 20,10 | 20,32 | 00:00:00 | | 2014-09-10 | 20,45 | 7.209.000 | 20,59 | 20,27 | 20,34 | 00:00:00 | | 2014-09-11 | 20,49 | 4.568.700 | 20,61 | 20,39 | 20,40 | 00:00:00 | | 2014-09-12 | 20,65 | 6.871.800 | 20,86 | 20,51 | 20,51 | 00:00:00 | | 2014-09-15 | 20,53 | 4.840.500 | 20,69 | 20,49 | 20,59 | 00:00:00 | | 2014-09-16 | 20,57 | 5.671.200 | 20,74 | 20,47 | 20,48 | 00:00:00 | | 2014-09-17 | 20,74 | 6.154.500 | 20,91 | 20,55 | 20,59 | 00:00:00 | | 2014-09-18 | 21,01 | 7.449.600 | 21,10 | 20,72 | 20,80 | 00:00:00 | | 2014-09-19 | 20,92 | 8.523.300 | 21,20 | 20,88 | 21,15 | 00:00:00 | | 2014-09-22 | 20,79 | 4.857.600 | 21,06 | 20,76 | 20,93 | 00:00:00 | | 2014-09-23 | 20,53 | 4.911.900 | 20,79 | 20,53 | 20,70 | 00:00:00 | | 2014-09-24 | 20,59 | 5.002.900 | 20,63 | 20,42 | 20,47 | 00:00:00 | | 2014-09-25 | 20,31 | 6.328.000 | 20,56 | 20,23 | 20,51 | 00:00:00 | | 2014-09-26 | 20,29 | 3.529.300 | 20,35 | 20,17 | 20,22 | 00:00:00 | | 2014-09-29 | 20,11 | 5.141.800 | 20,22 | 20,03 | 20,09 | 00:00:00 | | 2014-09-30 | 20,02 | 6.619.600 | 20,27 | 19,98 | 20,18 | 00:00:00 | | 2014-10-01 | 19,80 | 7.079.000 | 20,12 | 19,79 | 20,03 | 00:00:00 | | 2014-10-02 | 19,79 | 9.239.300 | 19,93 | 19,55 | 19,81 | 00:00:00 | | 2014-10-03 | 20,05 | 10.086.900 | 20,11 | 19,87 | 19,97 | 00:00:00 | | 2014-10-06 | 19,92 | 5.517.300 | 20,19 | 19,88 | 20,13 | 00:00:00 | | 2014-10-07 | 19,66 | 5.902.900 | 19,97 | 19,66 | 19,83 | 00:00:00 | | 2014-10-08 | 20,10 | 10.087.400 | 20,12 | 19,67 | 19,72 | 00:00:00 | | 2014-10-09 | 19,62 | 8.611.100 | 20,08 | 19,60 | 19,98 | 00:00:00 | | 2014-10-10 | 19,43 | 6.813.900 | 19,81 | 19,43 | 19,69 | 00:00:00 | | 2014-10-13 | 19,25 | 5.569.500 | 19,59 | 19,24 | 19,41 | 00:00:00 | | 2014-10-14 | 19,25 | 7.877.500 | 19,48 | 19,16 | 19,28 | 00:00:00 | | 2014-10-15 | 18,58 | 14.511.000 | 19,06 | 18,21 | 18,98 | 00:00:00 | | 2014-10-16 | 17,74 | 24.707.100 | 18,32 | 17,65 | 18,00 | 00:00:00 | | 2014-10-17 | 18,13 | 14.195.800 | 18,20 | 17,80 | 17,97 | 00:00:00 | | 2014-10-20 | 18,35 | 8.806.200 | 18,38 | 18,05 | 18,13 | 00:00:00 | | 2014-10-21 | 18,87 | 12.023.900 | 18,88 | 18,44 | 18,48 | 00:00:00 | | 2014-10-22 | 18,83 | 8.134.100 | 19,04 | 18,82 | 18,88 | 00:00:00 | | 2014-10-23 | 18,98 | 8.729.600 | 19,30 | 18,88 | 19,29 | 00:00:00 | | 2014-10-24 | 19,12 | 4.441.400 | 19,12 | 18,90 | 18,95 | 00:00:00 | | 2014-10-27 | 19,15 | 3.618.500 | 19,16 | 18,99 | 19,08 | 00:00:00 | | 2014-10-28 | 19,52 | 4.462.600 | 19,53 | 19,15 | 19,35 | 00:00:00 | | 2014-10-29 | 19,70 | 6.159.700 | 19,76 | 19,38 | 19,46 | 00:00:00 | | 2014-10-30 | 19,73 | 5.311.600 | 19,84 | 19,55 | 19,69 | 00:00:00 | | 2014-10-31 | 19,99 | 6.246.100 | 20,03 | 19,81 | 19,97 | 00:00:00 | | 2014-11-03 | 19,96 | 5.113.000 | 20,18 | 19,87 | 19,99 | 00:00:00 | | 2014-11-04 | 19,81 | 5.085.300 | 20,00 | 19,70 | 19,90 | 00:00:00 | | 2014-11-05 | 20,18 | 6.887.200 | 20,20 | 19,92 | 20,08 | 00:00:00 | | 2014-11-06 | 20,30 | 7.619.500 | 20,33 | 20,07 | 20,23 | 00:00:00 | | 2014-11-07 | 20,11 | 7.022.600 | 20,32 | 19,88 | 20,32 | 00:00:00 | | 2014-11-10 | 20,18 | 4.737.300 | 20,31 | 20,05 | 20,13 | 00:00:00 | | 2014-11-11 | 20,24 | 5.301.600 | 20,28 | 20,13 | 20,20 | 00:00:00 | | 2014-11-12 | 20,38 | 5.669.300 | 20,39 | 20,10 | 20,12 | 00:00:00 | | 2014-11-13 | 20,31 | 4.381.300 | 20,43 | 20,23 | 20,43 | 00:00:00 | | 2014-11-14 | 20,16 | 3.351.800 | 20,35 | 20,10 | 20,10 | 00:00:00 | | 2014-11-17 | 20,17 | 3.625.000 | 20,19 | 20,00 | 20,10 | 00:00:00 | | 2014-11-18 | 20,19 | 2.777.400 | 20,30 | 20,08 | 20,15 | 00:00:00 | | 2014-11-19 | 20,01 | 4.756.800 | 20,19 | 19,92 | 20,19 | 00:00:00 | | 2014-11-20 | 20,17 | 3.652.000 | 20,17 | 19,85 | 19,86 | 00:00:00 | | 2014-11-21 | 20,13 | 4.058.900 | 20,43 | 20,06 | 20,43 | 00:00:00 | | 2014-11-24 | 20,35 | 3.785.900 | 20,42 | 20,22 | 20,22 | 00:00:00 | | 2014-11-25 | 20,22 | 5.644.800 | 20,37 | 20,09 | 20,36 | 00:00:00 | | 2014-11-26 | 20,29 | 3.341.400 | 20,31 | 20,15 | 20,27 | 00:00:00 | | 2014-11-28 | 20,12 | 2.207.900 | 20,41 | 20,09 | 20,31 | 00:00:00 | | 2014-12-01 | 19,75 | 5.889.800 | 20,08 | 19,61 | 20,02 | 00:00:00 | | 2014-12-02 | 19,92 | 5.985.500 | 20,01 | 19,72 | 19,75 | 00:00:00 | | 2014-12-03 | 20,08 | 6.115.500 | 20,12 | 19,89 | 19,95 | 00:00:00 | | 2014-12-04 | 20,16 | 5.114.100 | 20,20 | 19,98 | 20,06 | 00:00:00 | | 2014-12-05 | 20,63 | 8.551.400 | 20,67 | 20,20 | 20,29 | 00:00:00 | | 2014-12-08 | 20,66 | 6.851.100 | 20,81 | 20,26 | 20,26 | 00:00:00 | | 2014-12-09 | 20,69 | 7.943.600 | 20,82 | 20,41 | 20,49 | 00:00:00 | | 2014-12-10 | 20,02 | 8.973.700 | 20,61 | 20,01 | 20,58 | 00:00:00 | | 2014-12-11 | 20,06 | 6.764.700 | 20,33 | 20,00 | 20,18 | 00:00:00 | | 2014-12-12 | 19,74 | 9.266.900 | 20,03 | 19,67 | 19,82 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
