|
 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 | | 2016-11-08 | 21,65 | 7.174.200 | 21,84 | 21,51 | 21,81 | 00:00:00 | | 2016-11-09 | 22,95 | 14.170.100 | 23,13 | 22,09 | 22,22 | 00:00:00 | | 2016-11-10 | 23,74 | 13.716.000 | 23,93 | 23,09 | 23,25 | 00:00:00 | | 2016-11-11 | 24,47 | 10.955.100 | 24,51 | 23,56 | 23,70 | 00:00:00 | | 2016-11-14 | 25,27 | 12.069.500 | 25,61 | 24,77 | 24,81 | 00:00:00 | | 2016-11-15 | 25,67 | 9.355.300 | 25,68 | 24,66 | 25,12 | 00:00:00 | | 2016-11-16 | 24,90 | 10.742.700 | 25,37 | 24,77 | 25,19 | 00:00:00 | | 2016-11-17 | 25,43 | 6.263.900 | 25,45 | 24,81 | 25,00 | 00:00:00 | | 2016-11-18 | 25,68 | 5.585.300 | 25,75 | 25,28 | 25,43 | 00:00:00 | | 2016-11-21 | 25,85 | 6.384.700 | 25,89 | 25,61 | 25,75 | 00:00:00 | | 2016-11-22 | 26,14 | 9.278.500 | 26,19 | 25,75 | 26,00 | 00:00:00 | | 2016-11-23 | 26,29 | 10.900.600 | 26,63 | 26,08 | 26,28 | 00:00:00 | | 2016-11-25 | 26,14 | 3.297.400 | 26,41 | 26,08 | 26,38 | 00:00:00 | | 2016-11-28 | 25,38 | 9.867.000 | 26,18 | 25,27 | 26,01 | 00:00:00 | | 2016-11-29 | 25,39 | 6.858.500 | 25,73 | 25,31 | 25,50 | 00:00:00 | | 2016-11-30 | 26,02 | 11.872.600 | 26,21 | 25,66 | 25,89 | 00:00:00 | | 2016-12-01 | 26,44 | 7.541.900 | 26,70 | 26,07 | 26,23 | 00:00:00 | | 2016-12-02 | 25,89 | 8.478.900 | 26,43 | 25,82 | 26,40 | 00:00:00 | | 2016-12-05 | 26,09 | 5.686.300 | 26,31 | 25,96 | 26,23 | 00:00:00 | | 2016-12-06 | 26,32 | 6.322.100 | 26,34 | 25,86 | 26,29 | 00:00:00 | | 2016-12-07 | 26,55 | 8.087.300 | 26,58 | 26,09 | 26,37 | 00:00:00 | | 2016-12-08 | 26,98 | 8.124.000 | 27,12 | 26,41 | 26,75 | 00:00:00 | | 2016-12-09 | 26,89 | 6.547.800 | 27,00 | 26,62 | 26,97 | 00:00:00 | | 2016-12-12 | 26,54 | 7.174.400 | 26,99 | 26,47 | 26,90 | 00:00:00 | | 2016-12-13 | 26,76 | 6.043.800 | 26,88 | 26,34 | 26,72 | 00:00:00 | | 2016-12-14 | 26,91 | 9.233.100 | 27,31 | 26,35 | 26,52 | 00:00:00 | | 2016-12-15 | 27,20 | 7.131.700 | 27,32 | 26,82 | 27,04 | 00:00:00 | | 2016-12-16 | 26,80 | 10.121.700 | 27,42 | 26,74 | 27,10 | 00:00:00 | | 2016-12-19 | 27,23 | 7.056.900 | 27,26 | 26,65 | 26,72 | 00:00:00 | | 2016-12-20 | 27,79 | 5.872.600 | 27,88 | 27,26 | 27,38 | 00:00:00 | | 2016-12-21 | 27,69 | 3.270.600 | 27,84 | 27,60 | 27,83 | 00:00:00 | | 2016-12-22 | 27,62 | 3.482.300 | 27,78 | 27,45 | 27,73 | 00:00:00 | | 2016-12-23 | 27,68 | 2.275.500 | 27,69 | 27,45 | 27,65 | 00:00:00 | | 2016-12-27 | 27,76 | 2.416.100 | 27,82 | 27,63 | 27,69 | 00:00:00 | | 2016-12-28 | 27,26 | 2.877.000 | 27,70 | 27,23 | 27,63 | 00:00:00 | | 2016-12-29 | 26,73 | 5.521.700 | 27,34 | 26,60 | 27,30 | 00:00:00 | | 2016-12-30 | 26,97 | 4.900.800 | 27,08 | 26,63 | 26,83 | 00:00:00 | | 2017-01-03 | 27,05 | 6.368.500 | 27,56 | 26,82 | 27,33 | 00:00:00 | | 2017-01-04 | 27,42 | 4.645.600 | 27,60 | 27,05 | 27,10 | 00:00:00 | | 2017-01-05 | 26,64 | 7.974.600 | 27,35 | 26,55 | 27,28 | 00:00:00 | | 2017-01-06 | 26,87 | 6.093.800 | 27,07 | 26,61 | 26,84 | 00:00:00 | | 2017-01-09 | 26,76 | 3.818.000 | 26,94 | 26,52 | 26,73 | 00:00:00 | | 2017-01-10 | 27,07 | 5.217.500 | 27,32 | 26,73 | 26,85 | 00:00:00 | | 2017-01-11 | 27,09 | 5.900.200 | 27,10 | 26,68 | 26,83 | 00:00:00 | | 2017-01-12 | 26,91 | 4.526.300 | 27,06 | 26,54 | 26,98 | 00:00:00 | | 2017-01-13 | 27,29 | 5.095.700 | 27,69 | 27,00 | 27,01 | 00:00:00 | | 2017-01-17 | 26,03 | 14.314.700 | 27,10 | 25,69 | 27,02 | 00:00:00 | | 2017-01-18 | 26,33 | 9.335.400 | 26,34 | 25,86 | 26,15 | 00:00:00 | | 2017-01-19 | 25,99 | 5.618.400 | 26,60 | 25,97 | 26,41 | 00:00:00 | | 2017-01-20 | 26,29 | 5.379.400 | 26,44 | 26,07 | 26,17 | 00:00:00 | | 2017-01-23 | 26,50 | 7.611.800 | 26,57 | 26,15 | 26,29 | 00:00:00 | | 2017-01-24 | 26,60 | 12.150.600 | 26,76 | 25,66 | 26,73 | 00:00:00 | | 2017-01-25 | 26,91 | 9.686.400 | 26,99 | 26,62 | 26,80 | 00:00:00 | | 2017-01-26 | 27,11 | 5.173.800 | 27,25 | 26,88 | 27,02 | 00:00:00 | | 2017-01-27 | 26,76 | 5.038.300 | 27,23 | 26,67 | 27,20 | 00:00:00 | | 2017-01-30 | 26,33 | 6.398.300 | 26,60 | 25,96 | 26,58 | 00:00:00 | | 2017-01-31 | 26,10 | 8.922.500 | 26,40 | 26,01 | 26,01 | 00:00:00 | | 2017-02-01 | 26,24 | 6.181.500 | 26,60 | 26,10 | 26,37 | 00:00:00 | | 2017-02-02 | 25,94 | 6.590.300 | 26,09 | 25,76 | 25,97 | 00:00:00 | | 2017-02-03 | 26,52 | 6.311.700 | 26,67 | 26,15 | 26,46 | 00:00:00 | | 2017-02-06 | 26,76 | 6.229.000 | 26,86 | 26,36 | 26,43 | 00:00:00 | | 2017-02-07 | 26,49 | 4.923.600 | 26,88 | 26,30 | 26,84 | 00:00:00 | | 2017-02-08 | 25,89 | 7.307.400 | 26,32 | 25,68 | 26,23 | 00:00:00 | | 2017-02-09 | 26,15 | 7.582.800 | 26,33 | 25,86 | 26,00 | 00:00:00 | | 2017-02-10 | 26,51 | 4.849.800 | 26,66 | 26,21 | 26,38 | 00:00:00 | | 2017-02-13 | 26,74 | 4.318.700 | 26,94 | 26,62 | 26,68 | 00:00:00 | | 2017-02-14 | 27,55 | 6.563.500 | 27,58 | 26,64 | 26,70 | 00:00:00 | | 2017-02-15 | 27,56 | 6.620.700 | 27,78 | 27,29 | 27,78 | 00:00:00 | | 2017-02-16 | 27,60 | 6.024.600 | 27,67 | 27,42 | 27,54 | 00:00:00 | | 2017-02-17 | 27,54 | 3.990.200 | 27,55 | 27,23 | 27,38 | 00:00:00 | | 2017-02-21 | 27,57 | 4.790.800 | 27,82 | 27,42 | 27,66 | 00:00:00 | | 2017-02-22 | 27,50 | 5.972.500 | 27,59 | 27,27 | 27,42 | 00:00:00 | | 2017-02-23 | 27,47 | 4.601.800 | 27,60 | 27,14 | 27,60 | 00:00:00 | | 2017-02-24 | 27,32 | 5.496.000 | 27,34 | 27,02 | 27,21 | 00:00:00 | | 2017-02-27 | 27,57 | 4.637.600 | 27,74 | 27,24 | 27,38 | 00:00:00 | | 2017-02-28 | 27,44 | 6.324.300 | 27,62 | 27,31 | 27,50 | 00:00:00 | | 2017-03-01 | 28,75 | 7.879.600 | 28,97 | 27,83 | 27,87 | 00:00:00 | | 2017-03-02 | 27,74 | 6.533.300 | 28,84 | 27,73 | 28,78 | 00:00:00 | | 2017-03-03 | 27,84 | 5.062.500 | 27,99 | 27,53 | 27,61 | 00:00:00 | | 2017-03-06 | 27,54 | 5.059.300 | 27,69 | 27,15 | 27,54 | 00:00:00 | | 2017-03-07 | 27,37 | 4.484.100 | 27,64 | 27,26 | 27,51 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
