|
 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 | | 2017-10-23 | 28,43 | 4.868.746 | 28,65 | 28,37 | 28,59 | 00:00:00 | | 2017-10-24 | 28,60 | 7.683.338 | 28,71 | 27,99 | 27,99 | 00:00:00 | | 2017-10-25 | 28,58 | 6.916.263 | 29,22 | 28,41 | 28,88 | 00:00:00 | | 2017-10-26 | 28,85 | 5.260.816 | 29,01 | 28,50 | 28,64 | 00:00:00 | | 2017-10-27 | 29,07 | 4.289.214 | 29,09 | 28,76 | 28,85 | 00:00:00 | | 2017-10-30 | 29,01 | 4.974.128 | 29,21 | 28,81 | 28,88 | 00:00:00 | | 2017-10-31 | 28,90 | 4.547.827 | 29,18 | 28,84 | 28,95 | 00:00:00 | | 2017-11-01 | 28,96 | 3.638.918 | 29,23 | 28,89 | 29,07 | 00:00:00 | | 2017-11-02 | 29,26 | 4.080.520 | 29,39 | 28,76 | 28,93 | 00:00:00 | | 2017-11-03 | 29,12 | 3.586.053 | 29,26 | 29,05 | 29,16 | 00:00:00 | | 2017-11-06 | 29,24 | 2.947.601 | 29,33 | 28,99 | 29,09 | 00:00:00 | | 2017-11-07 | 28,45 | 4.823.329 | 29,37 | 28,42 | 29,23 | 00:00:00 | | 2017-11-08 | 28,30 | 6.401.572 | 28,50 | 28,15 | 28,16 | 00:00:00 | | 2017-11-09 | 28,01 | 6.197.895 | 28,42 | 27,79 | 28,09 | 00:00:00 | | 2017-11-10 | 27,67 | 6.716.938 | 28,56 | 27,65 | 28,08 | 00:00:00 | | 2017-11-13 | 28,19 | 7.250.779 | 28,28 | 27,38 | 27,52 | 00:00:00 | | 2017-11-14 | 28,61 | 4.517.305 | 28,62 | 28,03 | 28,07 | 00:00:00 | | 2017-11-15 | 28,46 | 4.844.132 | 28,61 | 28,20 | 28,44 | 00:00:00 | | 2017-11-16 | 28,47 | 3.926.341 | 28,88 | 28,35 | 28,67 | 00:00:00 | | 2017-11-17 | 28,45 | 3.765.003 | 28,54 | 28,13 | 28,18 | 00:00:00 | | 2017-11-20 | 28,57 | 4.814.315 | 28,68 | 28,40 | 28,53 | 00:00:00 | | 2017-11-21 | 28,48 | 3.423.927 | 28,71 | 28,42 | 28,71 | 00:00:00 | | 2017-11-22 | 28,42 | 2.672.856 | 28,68 | 28,38 | 28,49 | 00:00:00 | | 2017-11-24 | 28,20 | 2.281.089 | 28,55 | 28,16 | 28,53 | 00:00:00 | | 2017-11-27 | 28,40 | 5.387.393 | 28,40 | 28,15 | 28,25 | 00:00:00 | | 2017-11-28 | 29,24 | 5.422.608 | 29,27 | 28,40 | 28,50 | 00:00:00 | | 2017-11-29 | 30,46 | 6.388.356 | 30,55 | 29,50 | 29,51 | 00:00:00 | | 2017-11-30 | 30,51 | 7.991.378 | 31,12 | 30,44 | 30,67 | 00:00:00 | | 2017-12-01 | 30,69 | 7.486.681 | 30,97 | 29,75 | 30,60 | 00:00:00 | | 2017-12-04 | 31,36 | 7.291.799 | 31,83 | 31,17 | 31,21 | 00:00:00 | | 2017-12-05 | 30,78 | 6.391.256 | 31,64 | 30,72 | 31,41 | 00:00:00 | | 2017-12-06 | 30,58 | 8.058.937 | 31,05 | 30,45 | 30,75 | 00:00:00 | | 2017-12-07 | 30,40 | 10.071.551 | 30,73 | 30,03 | 30,39 | 00:00:00 | | 2017-12-08 | 30,37 | 10.185.776 | 30,73 | 29,90 | 30,67 | 00:00:00 | | 2017-12-11 | 30,30 | 4.887.733 | 30,68 | 30,16 | 30,32 | 00:00:00 | | 2017-12-12 | 30,45 | 6.485.611 | 30,71 | 30,15 | 30,26 | 00:00:00 | | 2017-12-13 | 29,94 | 6.658.303 | 30,65 | 29,90 | 30,40 | 00:00:00 | | 2017-12-14 | 29,67 | 9.008.313 | 30,10 | 29,59 | 30,07 | 00:00:00 | | 2017-12-15 | 30,03 | 16.787.129 | 30,33 | 29,59 | 29,85 | 00:00:00 | | 2017-12-18 | 30,47 | 6.810.841 | 30,82 | 30,16 | 30,34 | 00:00:00 | | 2017-12-19 | 30,62 | 5.582.985 | 30,89 | 30,50 | 30,68 | 00:00:00 | | 2017-12-20 | 30,51 | 4.986.059 | 31,07 | 30,46 | 30,93 | 00:00:00 | | 2017-12-21 | 30,93 | 4.309.598 | 31,03 | 30,65 | 30,75 | 00:00:00 | | 2017-12-22 | 30,84 | 2.619.503 | 31,12 | 30,62 | 31,12 | 00:00:00 | | 2017-12-26 | 30,68 | 1.969.129 | 31,03 | 30,52 | 30,78 | 00:00:00 | | 2017-12-27 | 30,66 | 2.233.777 | 30,81 | 30,55 | 30,76 | 00:00:00 | | 2017-12-28 | 30,64 | 3.140.755 | 30,70 | 30,41 | 30,60 | 00:00:00 | | 2017-12-29 | 30,34 | 2.948.150 | 30,78 | 30,34 | 30,68 | 00:00:00 | | 2018-01-02 | 30,43 | 4.433.114 | 31,19 | 30,18 | 31,19 | 00:00:00 | | 2018-01-03 | 30,52 | 4.288.008 | 30,64 | 30,29 | 30,40 | 00:00:00 | | 2018-01-04 | 30,63 | 6.086.894 | 31,01 | 30,56 | 30,73 | 00:00:00 | | 2018-01-05 | 30,71 | 4.357.598 | 30,81 | 30,43 | 30,72 | 00:00:00 | | 2018-01-08 | 30,70 | 5.839.284 | 30,81 | 30,46 | 30,67 | 00:00:00 | | 2018-01-09 | 31,25 | 4.300.973 | 31,53 | 30,76 | 30,82 | 00:00:00 | | 2018-01-10 | 31,58 | 3.384.880 | 31,93 | 31,28 | 31,32 | 00:00:00 | | 2018-01-11 | 31,86 | 3.249.116 | 31,90 | 31,54 | 31,68 | 00:00:00 | | 2018-01-12 | 32,35 | 4.340.746 | 32,36 | 31,87 | 32,00 | 00:00:00 | | 2018-01-16 | 32,28 | 4.942.275 | 32,69 | 32,09 | 32,40 | 00:00:00 | | 2018-01-17 | 32,49 | 4.402.751 | 32,56 | 31,95 | 32,45 | 00:00:00 | | 2018-01-18 | 32,17 | 4.312.366 | 32,65 | 32,07 | 32,53 | 00:00:00 | | 2018-01-19 | 32,50 | 4.953.573 | 32,55 | 32,07 | 32,12 | 00:00:00 | | 2018-01-22 | 32,77 | 5.518.776 | 32,88 | 32,33 | 32,50 | 00:00:00 | | 2018-01-23 | 32,92 | 6.969.881 | 33,17 | 32,06 | 32,65 | 00:00:00 | | 2018-01-24 | 33,33 | 4.496.039 | 33,40 | 32,91 | 33,17 | 00:00:00 | | 2018-01-25 | 32,84 | 4.275.694 | 33,51 | 32,82 | 33,51 | 00:00:00 | | 2018-01-26 | 33,35 | 3.339.474 | 33,40 | 32,84 | 32,94 | 00:00:00 | | 2018-01-29 | 33,17 | 2.909.802 | 33,59 | 33,12 | 33,31 | 00:00:00 | | 2018-01-30 | 33,02 | 3.406.987 | 33,38 | 32,88 | 32,97 | 00:00:00 | | 2018-01-31 | 33,10 | 4.270.928 | 33,47 | 32,99 | 33,08 | 00:00:00 | | 2018-02-01 | 33,66 | 3.264.663 | 33,67 | 32,98 | 33,15 | 00:00:00 | | 2018-02-02 | 33,13 | 4.896.391 | 33,91 | 33,00 | 33,50 | 00:00:00 | | 2018-02-05 | 31,70 | 6.047.075 | 33,30 | 31,52 | 32,68 | 00:00:00 | | 2018-02-06 | 32,02 | 8.149.750 | 32,14 | 30,53 | 30,78 | 00:00:00 | | 2018-02-07 | 32,34 | 5.253.109 | 32,79 | 31,83 | 31,94 | 00:00:00 | | 2018-02-08 | 31,10 | 6.378.462 | 32,35 | 31,10 | 32,30 | 00:00:00 | | 2018-02-09 | 31,98 | 7.756.887 | 32,15 | 30,89 | 31,66 | 00:00:00 | | 2018-02-12 | 32,25 | 5.367.907 | 32,67 | 31,89 | 32,18 | 00:00:00 | | 2018-02-13 | 32,39 | 3.193.656 | 32,49 | 31,92 | 32,09 | 00:00:00 | | 2018-02-14 | 33,25 | 4.622.718 | 33,38 | 32,22 | 32,37 | 00:00:00 | | 2018-02-15 | 33,20 | 3.702.781 | 33,53 | 33,10 | 33,45 | 00:00:00 | | 2018-02-16 | 33,13 | 5.479.881 | 33,43 | 32,93 | 33,11 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
