Bolsa ES - Histórico de Cotizaciones de Fifth Third Banco [FITB]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2016-03-23	17,21	4.525.000	17,37	17,17	17,30	00:00:00
2016-03-24	17,10	6.555.100	17,15	16,78	17,03	00:00:00
2016-03-28	17,09	5.164.700	17,22	16,92	17,16	00:00:00
2016-03-29	16,70	8.549.300	16,81	16,48	16,81	00:00:00
2016-03-30	16,87	4.858.900	17,09	16,77	16,87	00:00:00
2016-03-31	16,69	6.199.900	16,93	16,58	16,85	00:00:00
2016-04-01	16,80	7.777.100	16,82	16,29	16,39	00:00:00
2016-04-04	16,75	6.608.300	17,01	16,63	16,82	00:00:00
2016-04-05	16,44	6.897.500	16,68	16,36	16,50	00:00:00
2016-04-06	16,49	8.843.000	16,65	16,23	16,25	00:00:00
2016-04-07	16,13	12.188.600	16,36	16,02	16,28	00:00:00
2016-04-08	16,30	6.199.400	16,62	16,26	16,39	00:00:00
2016-04-11	16,43	6.374.900	16,75	16,36	16,43	00:00:00
2016-04-12	16,65	6.716.700	16,73	16,44	16,49	00:00:00
2016-04-13	17,41	7.461.600	17,45	16,81	16,82	00:00:00
2016-04-14	17,73	10.393.500	17,95	17,35	17,42	00:00:00
2016-04-15	17,67	7.443.300	17,82	17,59	17,75	00:00:00
2016-04-18	17,70	7.812.700	17,92	17,42	17,50	00:00:00
2016-04-19	18,11	9.034.700	18,13	17,72	17,75	00:00:00
2016-04-20	18,39	9.730.400	18,43	17,99	18,17	00:00:00
2016-04-21	18,53	12.052.600	19,06	18,40	18,79	00:00:00
2016-04-22	18,62	9.425.500	18,72	18,47	18,61	00:00:00
2016-04-25	18,53	5.224.400	18,64	18,27	18,60	00:00:00
2016-04-26	18,75	8.505.400	18,77	18,46	18,58	00:00:00
2016-04-27	18,73	7.733.000	18,88	18,45	18,67	00:00:00
2016-04-28	18,49	6.425.300	18,73	18,37	18,56	00:00:00
2016-04-29	18,31	8.668.500	18,48	18,16	18,42	00:00:00
2016-05-02	18,45	5.782.200	18,48	18,11	18,35	00:00:00
2016-05-03	18,03	5.589.400	18,32	17,78	18,20	00:00:00
2016-05-04	17,54	6.409.000	17,95	17,40	17,91	00:00:00
2016-05-05	17,49	6.635.700	17,66	17,36	17,57	00:00:00
2016-05-06	17,48	5.604.200	17,48	17,22	17,27	00:00:00
2016-05-09	17,33	4.716.100	17,59	17,25	17,49	00:00:00
2016-05-10	17,73	4.976.200	17,81	17,33	17,45	00:00:00
2016-05-11	17,65	5.327.200	17,95	17,59	17,63	00:00:00
2016-05-12	17,55	5.057.200	17,93	17,43	17,78	00:00:00
2016-05-13	17,15	6.206.200	17,73	17,07	17,51	00:00:00
2016-05-16	17,60	9.560.200	17,64	17,04	17,24	00:00:00
2016-05-17	17,48	6.611.000	17,82	17,35	17,56	00:00:00
2016-05-18	18,28	13.521.100	18,32	17,47	17,49	00:00:00
2016-05-19	18,14	8.793.400	18,36	17,85	18,10	00:00:00
2016-05-20	18,28	6.981.100	18,45	18,14	18,21	00:00:00
2016-05-23	18,13	6.203.500	18,38	18,01	18,23	00:00:00
2016-05-24	18,37	6.833.500	18,57	18,20	18,25	00:00:00
2016-05-25	18,82	6.554.200	18,88	18,42	18,42	00:00:00
2016-05-26	18,60	4.178.700	18,89	18,50	18,83	00:00:00
2016-05-27	18,85	4.794.300	18,86	18,60	18,73	00:00:00
2016-05-31	18,87	8.560.500	19,00	18,75	18,93	00:00:00
2016-06-01	19,02	8.702.000	19,02	18,47	18,62	00:00:00
2016-06-02	19,30	8.942.800	19,32	18,83	18,92	00:00:00
2016-06-03	18,82	8.116.100	18,88	18,34	18,86	00:00:00
2016-06-06	19,20	7.664.900	19,34	18,72	18,89	00:00:00
2016-06-07	19,00	6.678.000	19,23	18,99	19,04	00:00:00
2016-06-08	18,98	4.455.200	19,14	18,94	19,02	00:00:00
2016-06-09	18,73	5.572.100	18,83	18,55	18,82	00:00:00
2016-06-10	18,53	5.827.100	18,55	18,33	18,45	00:00:00
2016-06-13	18,32	6.102.600	18,66	18,29	18,35	00:00:00
2016-06-14	17,83	6.019.400	18,40	17,77	18,20	00:00:00
2016-06-15	18,03	8.546.400	18,42	17,82	17,86	00:00:00
2016-06-16	17,86	6.954.700	17,90	17,58	17,87	00:00:00
2016-06-17	18,21	12.170.800	18,24	17,76	17,89	00:00:00
2016-06-20	18,40	10.209.100	18,88	18,36	18,58	00:00:00
2016-06-21	18,41	10.757.900	18,54	18,20	18,45	00:00:00
2016-06-22	18,44	5.715.800	18,77	18,40	18,40	00:00:00
2016-06-23	19,11	5.494.800	19,12	18,72	18,72	00:00:00
2016-06-24	17,50	11.595.200	18,17	17,50	17,90	00:00:00
2016-06-27	16,26	10.132.300	17,22	16,14	17,20	00:00:00
2016-06-28	16,64	12.729.400	16,68	16,25	16,47	00:00:00
2016-06-29	17,12	13.175.100	17,13	16,58	16,76	00:00:00
2016-06-30	17,59	15.007.300	17,59	17,15	17,28	00:00:00
2016-07-01	17,43	6.243.000	17,61	17,30	17,44	00:00:00
2016-07-05	16,70	6.551.900	17,12	16,60	17,02	00:00:00
2016-07-06	16,77	7.186.400	16,90	16,26	16,40	00:00:00
2016-07-07	16,95	4.655.100	17,14	16,71	17,01	00:00:00
2016-07-08	17,25	7.056.000	17,45	17,20	17,27	00:00:00
2016-07-11	17,42	3.693.200	17,57	17,31	17,41	00:00:00
2016-07-12	17,89	6.148.000	17,90	17,61	17,69	00:00:00
2016-07-13	17,94	6.763.800	17,98	17,69	17,91	00:00:00
2016-07-14	18,44	6.064.100	18,51	18,24	18,34	00:00:00
2016-07-15	18,54	7.696.500	18,61	18,38	18,59	00:00:00
2016-07-18	18,43	3.737.800	18,55	18,36	18,45	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >>