|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 51,56 | 1.557.600 | 51,81 | 50,90 | 51,23 | 00:00:00 | | 2001-04-11 | 51,38 | 2.566.200 | 52,49 | 51,35 | 51,59 | 00:00:00 | | 2001-04-12 | 51,54 | 1.166.500 | 51,74 | 50,99 | 51,34 | 00:00:00 | | 2001-04-16 | 51,03 | 2.046.700 | 52,22 | 49,90 | 51,11 | 00:00:00 | | 2001-04-17 | 51,00 | 2.634.000 | 51,00 | 49,73 | 50,35 | 00:00:00 | | 2001-04-18 | 52,55 | 2.888.300 | 53,00 | 50,75 | 51,14 | 00:00:00 | | 2001-04-19 | 53,33 | 1.842.100 | 53,49 | 51,80 | 52,50 | 00:00:00 | | 2001-04-20 | 52,99 | 2.410.200 | 53,40 | 52,70 | 52,76 | 00:00:00 | | 2001-04-23 | 51,76 | 1.305.400 | 53,00 | 51,72 | 52,71 | 00:00:00 | | 2001-04-24 | 52,20 | 1.394.100 | 52,32 | 51,75 | 51,85 | 00:00:00 | | 2001-04-25 | 52,17 | 1.241.300 | 52,31 | 51,00 | 52,19 | 00:00:00 | | 2001-04-26 | 52,48 | 1.592.400 | 52,72 | 51,86 | 52,17 | 00:00:00 | | 2001-04-27 | 53,92 | 1.603.900 | 53,96 | 52,50 | 52,54 | 00:00:00 | | 2001-04-30 | 53,59 | 1.866.300 | 54,23 | 53,13 | 53,77 | 00:00:00 | | 2001-05-01 | 53,90 | 1.302.000 | 54,00 | 53,06 | 53,25 | 00:00:00 | | 2001-05-02 | 53,95 | 1.054.900 | 54,11 | 53,30 | 53,84 | 00:00:00 | | 2001-05-03 | 53,67 | 1.166.300 | 53,89 | 52,78 | 53,89 | 00:00:00 | | 2001-05-04 | 54,12 | 1.411.000 | 54,20 | 52,76 | 53,18 | 00:00:00 | | 2001-05-07 | 53,37 | 754.100 | 54,03 | 53,23 | 53,83 | 00:00:00 | | 2001-05-08 | 53,65 | 803.400 | 53,82 | 53,14 | 53,62 | 00:00:00 | | 2001-05-09 | 53,81 | 1.591.000 | 53,90 | 53,25 | 53,48 | 00:00:00 | | 2001-05-10 | 54,74 | 1.547.200 | 54,79 | 54,10 | 54,10 | 00:00:00 | | 2001-05-11 | 54,64 | 2.098.800 | 55,05 | 54,36 | 54,58 | 00:00:00 | | 2001-05-14 | 56,01 | 2.150.200 | 56,05 | 54,57 | 54,74 | 00:00:00 | | 2001-05-15 | 56,48 | 2.660.200 | 56,61 | 55,58 | 56,00 | 00:00:00 | | 2001-05-16 | 58,24 | 2.042.700 | 58,34 | 56,07 | 56,26 | 00:00:00 | | 2001-05-17 | 57,63 | 2.202.800 | 58,60 | 57,54 | 58,29 | 00:00:00 | | 2001-05-18 | 57,79 | 1.612.100 | 58,15 | 57,37 | 57,37 | 00:00:00 | | 2001-05-21 | 57,92 | 1.209.000 | 57,95 | 57,07 | 57,64 | 00:00:00 | | 2001-05-22 | 58,63 | 1.503.400 | 59,23 | 57,65 | 57,70 | 00:00:00 | | 2001-05-23 | 58,84 | 1.109.400 | 58,94 | 58,05 | 58,56 | 00:00:00 | | 2001-05-24 | 58,75 | 944.600 | 59,18 | 58,58 | 58,87 | 00:00:00 | | 2001-05-25 | 58,60 | 946.700 | 58,92 | 58,48 | 58,74 | 00:00:00 | | 2001-05-29 | 58,78 | 1.328.200 | 58,95 | 58,42 | 58,60 | 00:00:00 | | 2001-05-30 | 58,60 | 1.752.300 | 59,15 | 58,42 | 58,69 | 00:00:00 | | 2001-05-31 | 58,87 | 1.630.800 | 58,97 | 58,36 | 58,79 | 00:00:00 | | 2001-06-01 | 59,46 | 2.099.300 | 59,55 | 58,25 | 58,86 | 00:00:00 | | 2001-06-04 | 60,58 | 3.170.400 | 60,60 | 59,57 | 59,57 | 00:00:00 | | 2001-06-05 | 60,98 | 2.507.500 | 61,11 | 60,00 | 60,37 | 00:00:00 | | 2001-06-06 | 60,29 | 1.470.000 | 60,92 | 59,51 | 60,92 | 00:00:00 | | 2001-06-07 | 60,22 | 866.900 | 60,26 | 59,55 | 60,24 | 00:00:00 | | 2001-06-08 | 59,93 | 837.800 | 60,05 | 59,51 | 60,01 | 00:00:00 | | 2001-06-11 | 59,60 | 1.327.800 | 60,30 | 59,50 | 59,91 | 00:00:00 | | 2001-06-12 | 59,59 | 1.490.700 | 59,70 | 58,70 | 59,34 | 00:00:00 | | 2001-06-13 | 59,78 | 999.900 | 60,21 | 59,31 | 59,65 | 00:00:00 | | 2001-06-14 | 59,40 | 1.183.200 | 59,85 | 58,95 | 59,35 | 00:00:00 | | 2001-06-15 | 59,45 | 3.962.400 | 59,66 | 58,98 | 59,29 | 00:00:00 | | 2001-06-18 | 59,03 | 1.294.100 | 59,95 | 59,00 | 59,48 | 00:00:00 | | 2001-06-19 | 59,44 | 1.443.900 | 59,97 | 59,16 | 59,27 | 00:00:00 | | 2001-06-20 | 60,24 | 1.675.900 | 60,81 | 59,45 | 59,55 | 00:00:00 | | 2001-06-21 | 62,65 | 5.609.000 | 63,00 | 60,01 | 60,05 | 00:00:00 | | 2001-06-22 | 61,97 | 2.249.600 | 62,62 | 61,45 | 62,47 | 00:00:00 | | 2001-06-25 | 61,75 | 1.605.400 | 62,42 | 61,16 | 62,07 | 00:00:00 | | 2001-06-26 | 61,79 | 1.228.400 | 62,32 | 60,98 | 61,18 | 00:00:00 | | 2001-06-27 | 61,50 | 1.605.300 | 62,92 | 61,39 | 61,85 | 00:00:00 | | 2001-06-28 | 61,61 | 1.517.400 | 62,40 | 61,46 | 62,00 | 00:00:00 | | 2001-06-29 | 60,05 | 2.568.000 | 61,67 | 60,00 | 61,67 | 00:00:00 | | 2001-07-02 | 61,16 | 1.511.100 | 61,17 | 60,16 | 60,25 | 00:00:00 | | 2001-07-03 | 61,12 | 589.500 | 61,56 | 60,67 | 61,20 | 00:00:00 | | 2001-07-05 | 61,21 | 589.800 | 61,55 | 60,63 | 60,95 | 00:00:00 | | 2001-07-06 | 60,09 | 998.400 | 61,10 | 59,90 | 61,06 | 00:00:00 | | 2001-07-09 | 60,34 | 810.000 | 60,67 | 59,60 | 60,17 | 00:00:00 | | 2001-07-10 | 59,17 | 1.332.900 | 60,33 | 59,15 | 60,32 | 00:00:00 | | 2001-07-11 | 59,61 | 1.492.000 | 60,30 | 58,77 | 59,11 | 00:00:00 | | 2001-07-12 | 61,35 | 1.234.600 | 61,35 | 59,65 | 59,67 | 00:00:00 | | 2001-07-13 | 62,84 | 1.874.400 | 63,20 | 61,11 | 61,11 | 00:00:00 | | 2001-07-16 | 60,42 | 3.384.100 | 63,39 | 60,30 | 62,84 | 00:00:00 | | 2001-07-17 | 62,78 | 2.721.800 | 62,80 | 60,27 | 60,40 | 00:00:00 | | 2001-07-18 | 62,74 | 1.514.900 | 62,75 | 61,58 | 62,07 | 00:00:00 | | 2001-07-19 | 62,74 | 1.706.700 | 63,27 | 61,65 | 62,87 | 00:00:00 | | 2001-07-20 | 62,60 | 1.578.600 | 62,69 | 62,00 | 62,05 | 00:00:00 | | 2001-07-23 | 62,53 | 1.370.200 | 63,29 | 62,37 | 62,60 | 00:00:00 | | 2001-07-24 | 61,14 | 1.672.900 | 62,91 | 60,98 | 62,52 | 00:00:00 | | 2001-07-25 | 61,36 | 1.015.200 | 61,54 | 60,53 | 61,13 | 00:00:00 | | 2001-07-26 | 62,09 | 798.600 | 62,17 | 61,10 | 61,29 | 00:00:00 | | 2001-07-27 | 62,22 | 861.900 | 62,27 | 61,57 | 61,71 | 00:00:00 | | 2001-07-30 | 62,12 | 597.400 | 62,45 | 61,25 | 62,29 | 00:00:00 | | 2001-07-31 | 63,02 | 2.470.000 | 63,94 | 62,04 | 62,25 | 00:00:00 | | 2001-08-01 | 63,06 | 958.300 | 63,84 | 62,80 | 63,08 | 00:00:00 | | 2001-08-02 | 63,55 | 809.100 | 63,62 | 62,87 | 63,57 | 00:00:00 | | 2001-08-03 | 63,35 | 589.600 | 63,45 | 62,65 | 63,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
