|
 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 | | 2015-11-25 | 20,53 | 4.384.400 | 20,62 | 20,38 | 20,50 | 00:00:00 | | 2015-11-27 | 20,64 | 2.028.700 | 20,65 | 20,41 | 20,58 | 00:00:00 | | 2015-11-30 | 20,67 | 5.929.600 | 20,80 | 20,58 | 20,72 | 00:00:00 | | 2015-12-01 | 21,02 | 10.756.900 | 21,11 | 20,69 | 20,80 | 00:00:00 | | 2015-12-02 | 20,75 | 8.002.600 | 21,14 | 20,73 | 21,08 | 00:00:00 | | 2015-12-03 | 20,48 | 9.334.000 | 21,04 | 20,41 | 20,91 | 00:00:00 | | 2015-12-04 | 21,06 | 8.491.000 | 21,10 | 20,42 | 20,52 | 00:00:00 | | 2015-12-07 | 20,79 | 9.026.100 | 21,06 | 20,64 | 20,96 | 00:00:00 | | 2015-12-08 | 20,03 | 12.673.700 | 20,69 | 19,96 | 20,52 | 00:00:00 | | 2015-12-09 | 19,76 | 10.127.400 | 20,24 | 19,66 | 19,98 | 00:00:00 | | 2015-12-10 | 20,07 | 9.000.700 | 20,27 | 19,68 | 19,77 | 00:00:00 | | 2015-12-11 | 19,71 | 9.837.600 | 19,89 | 19,50 | 19,71 | 00:00:00 | | 2015-12-14 | 19,85 | 10.888.000 | 19,98 | 19,43 | 19,80 | 00:00:00 | | 2015-12-15 | 20,52 | 8.432.100 | 20,65 | 19,93 | 20,12 | 00:00:00 | | 2015-12-16 | 20,83 | 12.430.800 | 20,95 | 20,29 | 20,73 | 00:00:00 | | 2015-12-17 | 20,29 | 10.008.300 | 20,96 | 20,27 | 20,90 | 00:00:00 | | 2015-12-18 | 19,74 | 23.134.400 | 20,20 | 19,67 | 20,16 | 00:00:00 | | 2015-12-21 | 19,86 | 6.786.700 | 19,97 | 19,59 | 19,87 | 00:00:00 | | 2015-12-22 | 20,06 | 5.880.400 | 20,10 | 19,66 | 20,05 | 00:00:00 | | 2015-12-23 | 20,46 | 5.374.500 | 20,48 | 20,07 | 20,21 | 00:00:00 | | 2015-12-24 | 20,52 | 1.600.500 | 20,62 | 20,38 | 20,44 | 00:00:00 | | 2015-12-28 | 20,45 | 4.998.600 | 20,48 | 20,12 | 20,40 | 00:00:00 | | 2015-12-29 | 20,48 | 5.495.800 | 20,62 | 20,40 | 20,49 | 00:00:00 | | 2015-12-30 | 20,25 | 5.360.800 | 20,48 | 20,23 | 20,41 | 00:00:00 | | 2015-12-31 | 20,10 | 5.379.000 | 20,40 | 20,06 | 20,10 | 00:00:00 | | 2016-01-04 | 19,55 | 11.545.400 | 19,68 | 19,34 | 19,48 | 00:00:00 | | 2016-01-05 | 19,61 | 8.994.000 | 19,73 | 19,39 | 19,56 | 00:00:00 | | 2016-01-06 | 19,32 | 8.937.500 | 19,41 | 19,11 | 19,21 | 00:00:00 | | 2016-01-07 | 18,71 | 11.183.200 | 19,07 | 18,68 | 18,93 | 00:00:00 | | 2016-01-08 | 18,39 | 9.007.300 | 18,95 | 18,35 | 18,77 | 00:00:00 | | 2016-01-11 | 18,17 | 10.964.500 | 18,62 | 18,02 | 18,46 | 00:00:00 | | 2016-01-12 | 18,27 | 8.661.200 | 18,41 | 17,94 | 18,41 | 00:00:00 | | 2016-01-13 | 17,33 | 18.186.200 | 18,45 | 17,33 | 18,42 | 00:00:00 | | 2016-01-14 | 17,65 | 15.342.000 | 17,82 | 17,09 | 17,49 | 00:00:00 | | 2016-01-15 | 17,12 | 10.057.400 | 17,24 | 16,75 | 17,04 | 00:00:00 | | 2016-01-19 | 16,88 | 9.327.700 | 17,44 | 16,72 | 17,41 | 00:00:00 | | 2016-01-20 | 16,53 | 18.460.000 | 16,72 | 15,95 | 16,51 | 00:00:00 | | 2016-01-21 | 15,73 | 21.766.400 | 17,25 | 15,72 | 16,76 | 00:00:00 | | 2016-01-22 | 15,94 | 20.036.600 | 16,18 | 15,66 | 16,09 | 00:00:00 | | 2016-01-25 | 15,01 | 24.337.000 | 15,88 | 14,90 | 15,78 | 00:00:00 | | 2016-01-26 | 15,23 | 17.219.000 | 15,40 | 15,05 | 15,14 | 00:00:00 | | 2016-01-27 | 15,42 | 11.489.200 | 15,87 | 15,12 | 15,15 | 00:00:00 | | 2016-01-28 | 15,57 | 10.970.100 | 15,96 | 15,44 | 15,68 | 00:00:00 | | 2016-01-29 | 15,80 | 11.499.600 | 15,81 | 15,48 | 15,64 | 00:00:00 | | 2016-02-01 | 15,75 | 9.940.300 | 15,81 | 15,54 | 15,77 | 00:00:00 | | 2016-02-02 | 15,33 | 8.773.600 | 15,60 | 15,19 | 15,47 | 00:00:00 | | 2016-02-03 | 15,36 | 10.961.900 | 15,57 | 14,90 | 15,55 | 00:00:00 | | 2016-02-04 | 15,53 | 8.688.400 | 15,76 | 15,31 | 15,31 | 00:00:00 | | 2016-02-05 | 15,33 | 10.493.700 | 15,73 | 15,26 | 15,56 | 00:00:00 | | 2016-02-08 | 14,80 | 10.694.400 | 15,33 | 14,52 | 15,05 | 00:00:00 | | 2016-02-09 | 14,83 | 8.378.000 | 15,01 | 14,45 | 14,54 | 00:00:00 | | 2016-02-10 | 14,67 | 9.773.800 | 15,12 | 14,66 | 14,98 | 00:00:00 | | 2016-02-11 | 13,94 | 13.490.000 | 14,41 | 13,84 | 14,22 | 00:00:00 | | 2016-02-12 | 14,87 | 10.432.800 | 14,89 | 14,21 | 14,26 | 00:00:00 | | 2016-02-16 | 15,58 | 13.401.000 | 15,78 | 14,92 | 14,92 | 00:00:00 | | 2016-02-17 | 15,41 | 10.154.000 | 15,92 | 15,32 | 15,75 | 00:00:00 | | 2016-02-18 | 15,15 | 7.570.900 | 15,66 | 15,02 | 15,48 | 00:00:00 | | 2016-02-19 | 15,28 | 6.383.600 | 15,32 | 14,91 | 15,05 | 00:00:00 | | 2016-02-22 | 15,67 | 6.310.800 | 15,70 | 15,40 | 15,47 | 00:00:00 | | 2016-02-23 | 15,10 | 7.988.200 | 15,64 | 15,00 | 15,60 | 00:00:00 | | 2016-02-24 | 15,05 | 7.892.100 | 15,10 | 14,56 | 14,85 | 00:00:00 | | 2016-02-25 | 15,30 | 7.222.100 | 15,32 | 15,04 | 15,15 | 00:00:00 | | 2016-02-26 | 15,68 | 7.815.400 | 15,92 | 15,30 | 15,47 | 00:00:00 | | 2016-02-29 | 15,26 | 8.214.500 | 15,65 | 15,20 | 15,60 | 00:00:00 | | 2016-03-01 | 16,16 | 9.384.500 | 16,20 | 15,39 | 15,39 | 00:00:00 | | 2016-03-02 | 16,49 | 8.945.200 | 16,50 | 16,10 | 16,19 | 00:00:00 | | 2016-03-03 | 16,86 | 6.484.000 | 16,86 | 16,40 | 16,44 | 00:00:00 | | 2016-03-04 | 17,13 | 7.730.200 | 17,25 | 16,92 | 17,07 | 00:00:00 | | 2016-03-07 | 17,04 | 6.793.600 | 17,12 | 16,89 | 17,07 | 00:00:00 | | 2016-03-08 | 16,63 | 7.632.300 | 16,97 | 16,59 | 16,90 | 00:00:00 | | 2016-03-09 | 16,60 | 4.910.800 | 16,84 | 16,52 | 16,74 | 00:00:00 | | 2016-03-10 | 16,86 | 7.716.900 | 16,94 | 16,50 | 16,78 | 00:00:00 | | 2016-03-11 | 17,40 | 6.541.100 | 17,42 | 16,94 | 16,94 | 00:00:00 | | 2016-03-14 | 17,29 | 6.227.600 | 17,50 | 17,11 | 17,30 | 00:00:00 | | 2016-03-15 | 17,19 | 6.766.300 | 17,23 | 17,00 | 17,08 | 00:00:00 | | 2016-03-16 | 16,84 | 10.099.900 | 17,32 | 16,72 | 17,17 | 00:00:00 | | 2016-03-17 | 16,98 | 8.875.200 | 17,01 | 16,54 | 16,78 | 00:00:00 | | 2016-03-18 | 17,36 | 13.934.700 | 17,44 | 17,00 | 17,11 | 00:00:00 | | 2016-03-21 | 17,37 | 6.642.500 | 17,57 | 17,25 | 17,34 | 00:00:00 | | 2016-03-22 | 17,38 | 7.028.500 | 17,52 | 17,14 | 17,20 | 00:00:00 | | 2016-03-23 | 17,21 | 4.525.000 | 17,37 | 17,17 | 17,30 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
