|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-12-12 | 19,74 | 9.266.900 | 20,03 | 19,67 | 19,82 | 00:00:00 | | 2014-12-15 | 19,45 | 9.633.900 | 19,86 | 19,37 | 19,83 | 00:00:00 | | 2014-12-16 | 19,31 | 7.933.500 | 19,67 | 19,23 | 19,27 | 00:00:00 | | 2014-12-17 | 19,60 | 9.335.500 | 19,64 | 19,30 | 19,38 | 00:00:00 | | 2014-12-18 | 20,09 | 9.593.400 | 20,09 | 19,66 | 19,82 | 00:00:00 | | 2014-12-19 | 20,07 | 14.428.100 | 20,28 | 19,99 | 20,08 | 00:00:00 | | 2014-12-22 | 20,15 | 7.520.800 | 20,20 | 19,97 | 19,99 | 00:00:00 | | 2014-12-23 | 20,58 | 5.836.800 | 20,67 | 20,26 | 20,29 | 00:00:00 | | 2014-12-24 | 20,59 | 2.191.900 | 20,67 | 20,41 | 20,65 | 00:00:00 | | 2014-12-26 | 20,59 | 2.694.300 | 20,70 | 20,50 | 20,69 | 00:00:00 | | 2014-12-29 | 20,59 | 4.693.100 | 20,76 | 20,38 | 20,42 | 00:00:00 | | 2014-12-30 | 20,68 | 5.419.600 | 20,73 | 20,43 | 20,54 | 00:00:00 | | 2014-12-31 | 20,38 | 6.014.900 | 20,74 | 20,37 | 20,71 | 00:00:00 | | 2015-01-02 | 20,21 | 6.398.800 | 20,53 | 19,99 | 20,41 | 00:00:00 | | 2015-01-05 | 19,60 | 7.497.700 | 20,09 | 19,59 | 20,02 | 00:00:00 | | 2015-01-06 | 18,81 | 27.930.000 | 19,79 | 18,80 | 19,65 | 00:00:00 | | 2015-01-07 | 19,02 | 12.862.200 | 19,13 | 18,81 | 19,10 | 00:00:00 | | 2015-01-08 | 19,45 | 14.648.800 | 19,47 | 19,14 | 19,19 | 00:00:00 | | 2015-01-09 | 18,93 | 6.877.500 | 19,52 | 18,90 | 19,50 | 00:00:00 | | 2015-01-12 | 18,64 | 11.466.400 | 18,98 | 18,53 | 18,90 | 00:00:00 | | 2015-01-13 | 18,51 | 10.613.100 | 19,01 | 18,41 | 18,86 | 00:00:00 | | 2015-01-14 | 18,21 | 14.223.000 | 18,31 | 17,98 | 18,24 | 00:00:00 | | 2015-01-15 | 18,02 | 9.330.800 | 18,35 | 17,91 | 18,18 | 00:00:00 | | 2015-01-16 | 18,30 | 10.178.600 | 18,33 | 17,91 | 17,96 | 00:00:00 | | 2015-01-20 | 18,08 | 10.920.000 | 18,54 | 17,89 | 18,54 | 00:00:00 | | 2015-01-21 | 17,53 | 28.189.900 | 18,18 | 17,43 | 17,96 | 00:00:00 | | 2015-01-22 | 17,91 | 25.873.100 | 18,05 | 17,47 | 17,58 | 00:00:00 | | 2015-01-23 | 17,67 | 11.859.300 | 18,16 | 17,67 | 17,84 | 00:00:00 | | 2015-01-26 | 17,93 | 9.060.200 | 18,04 | 17,64 | 17,73 | 00:00:00 | | 2015-01-27 | 17,67 | 7.305.500 | 17,87 | 17,58 | 17,66 | 00:00:00 | | 2015-01-28 | 17,22 | 7.541.200 | 17,84 | 17,22 | 17,84 | 00:00:00 | | 2015-01-29 | 17,46 | 7.230.300 | 17,50 | 17,14 | 17,17 | 00:00:00 | | 2015-01-30 | 17,30 | 10.794.400 | 17,58 | 17,16 | 17,23 | 00:00:00 | | 2015-02-02 | 17,88 | 12.585.500 | 17,97 | 17,41 | 17,52 | 00:00:00 | | 2015-02-03 | 18,25 | 11.502.400 | 18,31 | 17,92 | 17,94 | 00:00:00 | | 2015-02-04 | 18,35 | 13.803.800 | 18,48 | 18,14 | 18,22 | 00:00:00 | | 2015-02-05 | 18,63 | 9.960.900 | 18,68 | 18,25 | 18,25 | 00:00:00 | | 2015-02-06 | 18,89 | 23.055.000 | 19,16 | 18,80 | 18,82 | 00:00:00 | | 2015-02-09 | 18,79 | 9.746.400 | 18,92 | 18,66 | 18,74 | 00:00:00 | | 2015-02-10 | 18,85 | 8.922.800 | 18,87 | 18,68 | 18,70 | 00:00:00 | | 2015-02-11 | 18,78 | 8.543.100 | 18,86 | 18,69 | 18,82 | 00:00:00 | | 2015-02-12 | 19,19 | 9.823.000 | 19,22 | 18,78 | 18,91 | 00:00:00 | | 2015-02-13 | 19,26 | 4.802.300 | 19,36 | 19,12 | 19,19 | 00:00:00 | | 2015-02-17 | 19,47 | 8.209.300 | 19,47 | 19,09 | 19,27 | 00:00:00 | | 2015-02-18 | 19,11 | 8.302.700 | 19,44 | 19,09 | 19,40 | 00:00:00 | | 2015-02-19 | 19,20 | 7.477.300 | 19,26 | 18,76 | 19,04 | 00:00:00 | | 2015-02-20 | 19,39 | 7.565.700 | 19,40 | 18,92 | 19,18 | 00:00:00 | | 2015-02-23 | 19,29 | 6.071.300 | 19,38 | 19,12 | 19,38 | 00:00:00 | | 2015-02-24 | 19,39 | 9.432.200 | 19,54 | 19,29 | 19,37 | 00:00:00 | | 2015-02-25 | 19,40 | 6.592.900 | 19,53 | 19,24 | 19,53 | 00:00:00 | | 2015-02-26 | 19,44 | 3.978.400 | 19,47 | 19,31 | 19,34 | 00:00:00 | | 2015-02-27 | 19,36 | 6.864.800 | 19,52 | 19,34 | 19,40 | 00:00:00 | | 2015-03-02 | 19,51 | 7.420.900 | 19,54 | 19,24 | 19,32 | 00:00:00 | | 2015-03-03 | 19,49 | 7.683.300 | 19,55 | 19,34 | 19,42 | 00:00:00 | | 2015-03-04 | 19,28 | 6.010.000 | 19,44 | 19,18 | 19,43 | 00:00:00 | | 2015-03-05 | 19,31 | 4.613.400 | 19,32 | 19,07 | 19,28 | 00:00:00 | | 2015-03-06 | 19,45 | 8.018.200 | 19,75 | 19,16 | 19,32 | 00:00:00 | | 2015-03-09 | 19,47 | 7.392.000 | 19,50 | 19,36 | 19,49 | 00:00:00 | | 2015-03-10 | 19,08 | 6.926.000 | 19,33 | 19,07 | 19,19 | 00:00:00 | | 2015-03-11 | 19,02 | 8.019.000 | 19,15 | 18,93 | 19,14 | 00:00:00 | | 2015-03-12 | 19,24 | 15.268.000 | 19,39 | 18,97 | 19,21 | 00:00:00 | | 2015-03-13 | 19,08 | 9.607.800 | 19,27 | 18,95 | 19,23 | 00:00:00 | | 2015-03-16 | 19,25 | 9.314.300 | 19,30 | 19,10 | 19,20 | 00:00:00 | | 2015-03-17 | 19,25 | 9.765.100 | 19,31 | 19,05 | 19,26 | 00:00:00 | | 2015-03-18 | 19,26 | 9.162.300 | 19,48 | 19,05 | 19,23 | 00:00:00 | | 2015-03-19 | 19,22 | 9.217.300 | 19,35 | 19,00 | 19,15 | 00:00:00 | | 2015-03-20 | 19,48 | 7.336.700 | 19,50 | 19,21 | 19,33 | 00:00:00 | | 2015-03-23 | 19,29 | 4.967.400 | 19,63 | 19,29 | 19,51 | 00:00:00 | | 2015-03-24 | 19,18 | 5.833.400 | 19,30 | 19,05 | 19,21 | 00:00:00 | | 2015-03-25 | 18,82 | 9.390.600 | 19,17 | 18,81 | 19,16 | 00:00:00 | | 2015-03-26 | 19,09 | 10.634.300 | 19,17 | 18,66 | 18,74 | 00:00:00 | | 2015-03-27 | 18,91 | 8.354.500 | 18,95 | 18,69 | 18,87 | 00:00:00 | | 2015-03-30 | 19,06 | 5.694.900 | 19,14 | 18,96 | 19,04 | 00:00:00 | | 2015-03-31 | 18,85 | 11.565.300 | 19,06 | 18,80 | 18,99 | 00:00:00 | | 2015-04-01 | 18,92 | 8.702.000 | 18,92 | 18,63 | 18,78 | 00:00:00 | | 2015-04-02 | 18,98 | 5.482.100 | 19,09 | 18,82 | 18,92 | 00:00:00 | | 2015-04-06 | 18,98 | 6.633.900 | 19,09 | 18,68 | 18,77 | 00:00:00 | | 2015-04-07 | 19,19 | 4.932.300 | 19,29 | 19,02 | 19,05 | 00:00:00 | | 2015-04-08 | 19,10 | 6.333.900 | 19,30 | 19,02 | 19,20 | 00:00:00 | | 2015-04-09 | 19,20 | 5.249.400 | 19,23 | 19,04 | 19,18 | 00:00:00 | | 2015-04-10 | 19,05 | 3.940.300 | 19,25 | 19,00 | 19,20 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
