|
 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 | | 2018-06-13 | 31,15 | 5.344.982 | 31,65 | 31,00 | 31,35 | 00:00:00 | | 2018-06-14 | 30,84 | 5.950.018 | 31,29 | 30,69 | 31,17 | 00:00:00 | | 2018-06-15 | 30,67 | 10.956.974 | 30,78 | 30,28 | 30,78 | 00:00:00 | | 2018-06-18 | 30,68 | 3.019.249 | 30,81 | 30,32 | 30,51 | 00:00:00 | | 2018-06-19 | 30,57 | 5.699.427 | 30,67 | 30,25 | 30,34 | 00:00:00 | | 2018-06-20 | 30,71 | 6.541.627 | 30,93 | 30,63 | 30,81 | 00:00:00 | | 2018-06-21 | 30,63 | 5.473.978 | 30,90 | 30,24 | 30,63 | 00:00:00 | | 2018-06-22 | 30,10 | 6.830.424 | 30,86 | 30,03 | 30,85 | 00:00:00 | | 2018-06-25 | 30,06 | 7.224.878 | 30,17 | 29,54 | 30,07 | 00:00:00 | | 2018-06-26 | 29,60 | 6.847.177 | 30,15 | 29,38 | 30,07 | 00:00:00 | | 2018-06-27 | 28,93 | 7.450.649 | 29,78 | 28,88 | 29,63 | 00:00:00 | | 2018-06-28 | 28,74 | 7.828.733 | 29,07 | 28,55 | 28,84 | 00:00:00 | | 2018-06-29 | 28,70 | 8.712.543 | 29,45 | 28,69 | 29,07 | 00:00:00 | | 2018-07-02 | 29,08 | 5.633.724 | 29,12 | 28,58 | 28,63 | 00:00:00 | | 2018-07-03 | 28,91 | 3.614.685 | 29,24 | 28,85 | 29,19 | 00:00:00 | | 2018-07-05 | 28,82 | 5.131.536 | 29,20 | 28,78 | 29,05 | 00:00:00 | | 2018-07-06 | 29,07 | 1.270.161 | 29,14 | 28,56 | 28,80 | 00:00:00 | | 2018-07-09 | 29,96 | 6.436.914 | 30,03 | 29,25 | 29,30 | 00:00:00 | | 2018-07-10 | 29,90 | 410.365 | 30,19 | 29,87 | 30,02 | 00:00:00 | | 2018-07-11 | 29,57 | 5.644.877 | 29,97 | 29,50 | 29,56 | 00:00:00 | | 2018-07-12 | 29,41 | 4.794.940 | 29,75 | 29,19 | 29,72 | 00:00:00 | | 2018-07-13 | 29,09 | 5.121.733 | 29,40 | 28,89 | 29,19 | 00:00:00 | | 2018-07-16 | 29,46 | 3.671.950 | 29,58 | 29,13 | 29,13 | 00:00:00 | | 2018-07-17 | 29,52 | 4.684.521 | 29,68 | 29,37 | 29,44 | 00:00:00 | | 2018-07-18 | 30,24 | 10.344.574 | 30,28 | 29,47 | 30,15 | 00:00:00 | | 2018-07-19 | 28,31 | 13.188.840 | 29,92 | 28,29 | 29,92 | 00:00:00 | | 2018-07-20 | 28,49 | 15.014.975 | 28,83 | 28,39 | 28,46 | 00:00:00 | | 2018-07-23 | 29,19 | 9.208.294 | 29,35 | 28,55 | 28,55 | 00:00:00 | | 2018-07-24 | 29,33 | 6.449.508 | 29,64 | 29,14 | 29,30 | 00:00:00 | | 2018-07-25 | 29,27 | 7.480.309 | 29,52 | 29,09 | 29,25 | 00:00:00 | | 2018-07-26 | 29,55 | 7.941.585 | 29,87 | 29,14 | 29,22 | 00:00:00 | | 2018-07-27 | 29,51 | 8.745.576 | 29,99 | 29,46 | 29,68 | 00:00:00 | | 2018-07-30 | 29,75 | 6.140.911 | 30,03 | 29,43 | 29,58 | 00:00:00 | | 2018-07-31 | 29,59 | 6.344.888 | 29,98 | 29,47 | 29,75 | 00:00:00 | | 2018-08-01 | 29,78 | 6.684.232 | 30,04 | 29,56 | 29,81 | 00:00:00 | | 2018-08-02 | 30,01 | 6.295.824 | 30,16 | 29,47 | 29,59 | 00:00:00 | | 2018-08-03 | 29,67 | 2.944.166 | 30,09 | 29,61 | 29,94 | 00:00:00 | | 2018-08-06 | 29,56 | 4.030.955 | 29,74 | 29,36 | 29,69 | 00:00:00 | | 2018-08-07 | 29,64 | 3.977.718 | 29,91 | 29,60 | 29,65 | 00:00:00 | | 2018-08-08 | 29,85 | 2.896.273 | 29,93 | 29,52 | 29,90 | 00:00:00 | | 2018-08-09 | 29,52 | 4.031.498 | 29,85 | 29,48 | 29,75 | 00:00:00 | | 2018-08-10 | 29,34 | 4.481.167 | 29,42 | 29,06 | 29,15 | 00:00:00 | | 2018-08-13 | 29,13 | 3.958.553 | 29,56 | 29,10 | 29,41 | 00:00:00 | | 2018-08-14 | 29,62 | 3.519.499 | 29,66 | 29,20 | 29,20 | 00:00:00 | | 2018-08-15 | 29,17 | 4.651.929 | 29,56 | 29,04 | 29,25 | 00:00:00 | | 2018-08-16 | 29,84 | 3.927.639 | 30,04 | 29,37 | 29,45 | 00:00:00 | | 2018-08-17 | 29,69 | 4.442.581 | 29,86 | 29,57 | 29,78 | 00:00:00 | | 2018-08-20 | 29,83 | 2.698.196 | 29,90 | 29,57 | 29,68 | 00:00:00 | | 2018-08-21 | 30,19 | 2.000.492 | 30,31 | 29,71 | 29,83 | 00:00:00 | | 2018-08-22 | 29,75 | 3.589.223 | 29,99 | 29,73 | 29,95 | 00:00:00 | | 2018-08-23 | 29,48 | 3.758.724 | 29,79 | 29,44 | 29,77 | 00:00:00 | | 2018-08-24 | 29,45 | 2.552.046 | 29,66 | 29,40 | 29,58 | 00:00:00 | | 2018-08-27 | 29,74 | 3.842.332 | 29,93 | 29,50 | 29,59 | 00:00:00 | | 2018-08-28 | 29,71 | 3.381.941 | 29,94 | 29,65 | 29,82 | 00:00:00 | | 2018-08-29 | 29,52 | 6.874.419 | 29,76 | 29,14 | 29,65 | 00:00:00 | | 2018-08-30 | 29,28 | 7.064.255 | 29,47 | 29,19 | 29,38 | 00:00:00 | | 2018-08-31 | 29,43 | 3.879.036 | 29,46 | 29,04 | 29,23 | 00:00:00 | | 2018-09-04 | 29,74 | 4.797.247 | 29,85 | 29,48 | 29,73 | 00:00:00 | | 2018-09-05 | 29,68 | 5.054.886 | 29,89 | 29,60 | 29,60 | 00:00:00 | | 2018-09-06 | 29,50 | 4.030.272 | 29,84 | 29,49 | 29,69 | 00:00:00 | | 2018-09-07 | 29,49 | 5.257.426 | 29,63 | 29,30 | 29,60 | 00:00:00 | | 2018-09-10 | 29,42 | 3.554.023 | 29,64 | 29,23 | 29,63 | 00:00:00 | | 2018-09-11 | 29,39 | 3.783.310 | 29,60 | 29,30 | 29,42 | 00:00:00 | | 2018-09-12 | 28,87 | 4.588.068 | 29,32 | 28,75 | 29,32 | 00:00:00 | | 2018-09-13 | 28,77 | 6.152.769 | 29,10 | 28,70 | 29,05 | 00:00:00 | | 2018-09-14 | 29,02 | 4.955.492 | 29,37 | 28,83 | 29,37 | 00:00:00 | | 2018-09-17 | 28,72 | 4.408.105 | 29,12 | 28,66 | 29,04 | 00:00:00 | | 2018-09-18 | 28,85 | 5.021.644 | 28,88 | 28,62 | 28,71 | 00:00:00 | | 2018-09-19 | 29,52 | 5.458.831 | 29,66 | 28,81 | 28,85 | 00:00:00 | | 2018-09-20 | 29,79 | 5.764.785 | 30,13 | 29,63 | 29,63 | 00:00:00 | | 2018-09-21 | 29,50 | 9.683.402 | 29,86 | 29,44 | 29,78 | 00:00:00 | | 2018-09-24 | 29,01 | 4.341.902 | 29,74 | 28,85 | 29,46 | 00:00:00 | | 2018-09-25 | 28,98 | 4.307.206 | 29,28 | 28,97 | 29,13 | 00:00:00 | | 2018-09-26 | 28,45 | 3.855.221 | 29,19 | 28,41 | 29,17 | 00:00:00 | | 2018-09-27 | 27,94 | 3.885.265 | 28,39 | 27,90 | 28,30 | 00:00:00 | | 2018-09-28 | 27,92 | 8.712.915 | 28,23 | 27,43 | 27,75 | 00:00:00 | | 2018-10-01 | 27,80 | 5.285.721 | 28,17 | 27,67 | 28,10 | 00:00:00 | | 2018-10-02 | 27,93 | 4.370.545 | 28,07 | 27,63 | 27,88 | 00:00:00 | | 2018-10-03 | 28,49 | 5.017.788 | 28,65 | 27,98 | 28,10 | 00:00:00 | | 2018-10-04 | 28,50 | 8.320.798 | 29,00 | 28,34 | 28,52 | 00:00:00 | | 2018-10-05 | 28,27 | 3.861.167 | 28,90 | 28,17 | 28,50 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
