|
 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 | | 2015-04-10 | 19,05 | 3.940.300 | 19,25 | 19,00 | 19,20 | 00:00:00 | | 2015-04-13 | 19,21 | 4.671.000 | 19,24 | 19,04 | 19,09 | 00:00:00 | | 2015-04-14 | 19,01 | 5.721.900 | 19,22 | 18,95 | 19,12 | 00:00:00 | | 2015-04-15 | 19,17 | 4.932.300 | 19,34 | 19,00 | 19,06 | 00:00:00 | | 2015-04-16 | 19,28 | 6.976.300 | 19,36 | 18,97 | 19,18 | 00:00:00 | | 2015-04-17 | 18,91 | 6.423.100 | 19,20 | 18,88 | 19,10 | 00:00:00 | | 2015-04-20 | 18,99 | 6.201.000 | 19,10 | 18,89 | 19,04 | 00:00:00 | | 2015-04-21 | 19,41 | 14.330.300 | 19,60 | 19,15 | 19,25 | 00:00:00 | | 2015-04-22 | 19,75 | 9.361.800 | 19,85 | 19,40 | 19,45 | 00:00:00 | | 2015-04-23 | 19,70 | 4.446.000 | 19,78 | 19,60 | 19,72 | 00:00:00 | | 2015-04-24 | 19,54 | 5.034.400 | 19,71 | 19,44 | 19,65 | 00:00:00 | | 2015-04-27 | 19,65 | 7.643.300 | 19,79 | 19,51 | 19,55 | 00:00:00 | | 2015-04-28 | 19,82 | 6.387.800 | 19,86 | 19,57 | 19,66 | 00:00:00 | | 2015-04-29 | 20,08 | 7.399.700 | 20,21 | 19,78 | 19,81 | 00:00:00 | | 2015-04-30 | 20,00 | 7.676.100 | 20,18 | 19,87 | 20,02 | 00:00:00 | | 2015-05-01 | 20,24 | 8.861.600 | 20,24 | 19,92 | 20,08 | 00:00:00 | | 2015-05-04 | 20,44 | 6.388.400 | 20,44 | 20,18 | 20,27 | 00:00:00 | | 2015-05-05 | 20,35 | 5.729.900 | 20,61 | 20,29 | 20,35 | 00:00:00 | | 2015-05-06 | 20,11 | 7.177.200 | 20,43 | 20,02 | 20,38 | 00:00:00 | | 2015-05-07 | 19,98 | 7.268.700 | 20,19 | 19,88 | 20,13 | 00:00:00 | | 2015-05-08 | 20,21 | 4.433.600 | 20,23 | 19,98 | 20,07 | 00:00:00 | | 2015-05-11 | 20,32 | 4.652.700 | 20,35 | 20,11 | 20,14 | 00:00:00 | | 2015-05-12 | 20,28 | 4.754.100 | 20,35 | 20,03 | 20,25 | 00:00:00 | | 2015-05-13 | 20,49 | 5.165.400 | 20,50 | 20,16 | 20,23 | 00:00:00 | | 2015-05-14 | 20,63 | 6.044.600 | 20,65 | 20,44 | 20,58 | 00:00:00 | | 2015-05-15 | 20,36 | 4.852.000 | 20,64 | 20,29 | 20,64 | 00:00:00 | | 2015-05-18 | 20,52 | 3.985.400 | 20,59 | 20,33 | 20,40 | 00:00:00 | | 2015-05-19 | 20,94 | 6.445.000 | 20,97 | 20,65 | 20,85 | 00:00:00 | | 2015-05-20 | 20,47 | 11.836.700 | 20,85 | 20,46 | 20,76 | 00:00:00 | | 2015-05-21 | 20,47 | 4.990.700 | 20,55 | 20,38 | 20,40 | 00:00:00 | | 2015-05-22 | 20,51 | 4.407.300 | 20,57 | 20,42 | 20,47 | 00:00:00 | | 2015-05-26 | 20,42 | 8.416.800 | 20,52 | 20,32 | 20,49 | 00:00:00 | | 2015-05-27 | 20,61 | 8.245.700 | 20,66 | 20,31 | 20,48 | 00:00:00 | | 2015-05-28 | 20,59 | 6.298.600 | 20,61 | 20,44 | 20,60 | 00:00:00 | | 2015-05-29 | 20,24 | 11.516.100 | 20,58 | 20,24 | 20,58 | 00:00:00 | | 2015-06-01 | 20,07 | 15.818.100 | 20,29 | 19,88 | 20,24 | 00:00:00 | | 2015-06-02 | 20,31 | 10.174.900 | 20,41 | 19,96 | 20,03 | 00:00:00 | | 2015-06-03 | 20,57 | 6.527.800 | 20,66 | 20,35 | 20,42 | 00:00:00 | | 2015-06-04 | 20,34 | 8.233.500 | 20,55 | 20,28 | 20,48 | 00:00:00 | | 2015-06-05 | 20,84 | 10.507.800 | 20,88 | 20,50 | 20,59 | 00:00:00 | | 2015-06-08 | 20,80 | 5.618.800 | 20,98 | 20,73 | 20,80 | 00:00:00 | | 2015-06-09 | 20,99 | 6.234.300 | 21,14 | 20,74 | 20,85 | 00:00:00 | | 2015-06-10 | 21,29 | 8.164.600 | 21,45 | 21,05 | 21,13 | 00:00:00 | | 2015-06-11 | 21,16 | 6.861.100 | 21,40 | 21,15 | 21,31 | 00:00:00 | | 2015-06-12 | 21,17 | 5.931.400 | 21,28 | 21,09 | 21,24 | 00:00:00 | | 2015-06-15 | 21,14 | 7.245.500 | 21,29 | 20,94 | 20,99 | 00:00:00 | | 2015-06-16 | 21,23 | 3.869.300 | 21,30 | 21,03 | 21,05 | 00:00:00 | | 2015-06-17 | 20,96 | 7.036.000 | 21,34 | 20,94 | 21,27 | 00:00:00 | | 2015-06-18 | 21,13 | 11.024.300 | 21,14 | 20,78 | 21,00 | 00:00:00 | | 2015-06-19 | 21,04 | 6.012.000 | 21,24 | 21,01 | 21,10 | 00:00:00 | | 2015-06-22 | 21,63 | 11.425.600 | 21,67 | 21,05 | 21,28 | 00:00:00 | | 2015-06-23 | 21,69 | 8.696.300 | 21,90 | 21,58 | 21,81 | 00:00:00 | | 2015-06-24 | 21,52 | 5.825.700 | 21,70 | 21,49 | 21,65 | 00:00:00 | | 2015-06-25 | 21,41 | 6.666.900 | 21,68 | 21,38 | 21,62 | 00:00:00 | | 2015-06-26 | 21,27 | 7.734.800 | 21,53 | 21,24 | 21,41 | 00:00:00 | | 2015-06-29 | 20,75 | 7.856.700 | 21,16 | 20,69 | 20,86 | 00:00:00 | | 2015-06-30 | 20,82 | 9.015.500 | 21,16 | 20,66 | 20,99 | 00:00:00 | | 2015-07-01 | 21,14 | 7.907.600 | 21,16 | 20,94 | 21,04 | 00:00:00 | | 2015-07-02 | 20,93 | 9.885.900 | 21,08 | 20,71 | 21,03 | 00:00:00 | | 2015-07-06 | 21,00 | 9.560.900 | 21,02 | 20,57 | 20,70 | 00:00:00 | | 2015-07-07 | 20,71 | 8.466.900 | 20,96 | 20,34 | 20,94 | 00:00:00 | | 2015-07-08 | 20,46 | 7.299.000 | 20,66 | 20,40 | 20,57 | 00:00:00 | | 2015-07-09 | 20,66 | 5.393.300 | 20,86 | 20,57 | 20,73 | 00:00:00 | | 2015-07-10 | 20,90 | 3.688.100 | 21,02 | 20,73 | 20,90 | 00:00:00 | | 2015-07-13 | 21,09 | 3.950.000 | 21,16 | 20,97 | 21,11 | 00:00:00 | | 2015-07-14 | 21,14 | 4.946.300 | 21,23 | 20,87 | 20,95 | 00:00:00 | | 2015-07-15 | 21,26 | 4.899.200 | 21,38 | 21,13 | 21,20 | 00:00:00 | | 2015-07-16 | 21,36 | 5.380.200 | 21,50 | 21,29 | 21,45 | 00:00:00 | | 2015-07-17 | 21,13 | 4.910.900 | 21,26 | 20,97 | 21,25 | 00:00:00 | | 2015-07-20 | 21,28 | 5.979.100 | 21,31 | 21,12 | 21,18 | 00:00:00 | | 2015-07-21 | 21,52 | 10.235.700 | 21,93 | 21,40 | 21,40 | 00:00:00 | | 2015-07-22 | 21,59 | 10.230.100 | 21,75 | 21,33 | 21,54 | 00:00:00 | | 2015-07-23 | 21,30 | 6.625.300 | 21,70 | 21,24 | 21,54 | 00:00:00 | | 2015-07-24 | 21,14 | 4.526.800 | 21,32 | 21,07 | 21,32 | 00:00:00 | | 2015-07-27 | 20,85 | 5.026.200 | 21,08 | 20,79 | 20,99 | 00:00:00 | | 2015-07-28 | 20,90 | 4.614.900 | 20,98 | 20,71 | 20,92 | 00:00:00 | | 2015-07-29 | 21,11 | 4.938.100 | 21,14 | 20,84 | 20,86 | 00:00:00 | | 2015-07-30 | 21,15 | 4.101.100 | 21,21 | 20,98 | 21,05 | 00:00:00 | | 2015-07-31 | 21,07 | 4.332.100 | 21,21 | 21,01 | 21,15 | 00:00:00 | | 2015-08-03 | 21,08 | 3.783.000 | 21,18 | 20,91 | 21,07 | 00:00:00 | | 2015-08-04 | 21,16 | 6.212.400 | 21,43 | 20,91 | 21,05 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
