|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 63,35 | 589.600 | 63,45 | 62,65 | 63,40 | 00:00:00 | | 2001-08-06 | 62,56 | 739.900 | 63,20 | 62,38 | 63,19 | 00:00:00 | | 2001-08-07 | 63,14 | 1.578.600 | 63,70 | 62,35 | 62,66 | 00:00:00 | | 2001-08-08 | 62,96 | 1.126.900 | 64,11 | 62,79 | 62,88 | 00:00:00 | | 2001-08-09 | 63,12 | 1.451.000 | 63,66 | 62,65 | 62,99 | 00:00:00 | | 2001-08-10 | 62,90 | 1.472.600 | 63,43 | 62,65 | 63,15 | 00:00:00 | | 2001-08-13 | 63,93 | 1.348.800 | 64,12 | 62,81 | 62,85 | 00:00:00 | | 2001-08-14 | 63,73 | 1.403.800 | 64,74 | 63,61 | 63,90 | 00:00:00 | | 2001-08-15 | 64,30 | 1.567.000 | 64,77 | 63,89 | 63,89 | 00:00:00 | | 2001-08-16 | 64,36 | 1.339.200 | 64,39 | 63,86 | 64,21 | 00:00:00 | | 2001-08-17 | 63,59 | 1.665.100 | 64,30 | 63,42 | 64,26 | 00:00:00 | | 2001-08-20 | 63,96 | 699.400 | 64,15 | 63,40 | 63,50 | 00:00:00 | | 2001-08-21 | 63,45 | 1.378.400 | 64,09 | 63,23 | 63,89 | 00:00:00 | | 2001-08-22 | 64,43 | 1.373.000 | 64,44 | 63,17 | 63,83 | 00:00:00 | | 2001-08-23 | 62,86 | 1.931.600 | 64,58 | 62,57 | 64,49 | 00:00:00 | | 2001-08-24 | 61,13 | 2.016.200 | 63,09 | 61,01 | 62,90 | 00:00:00 | | 2001-08-27 | 59,20 | 2.922.100 | 61,05 | 58,69 | 61,04 | 00:00:00 | | 2001-08-28 | 59,30 | 2.034.000 | 60,34 | 59,24 | 59,25 | 00:00:00 | | 2001-08-29 | 58,21 | 1.686.400 | 59,74 | 57,94 | 59,57 | 00:00:00 | | 2001-08-30 | 58,11 | 1.777.300 | 59,09 | 57,84 | 58,35 | 00:00:00 | | 2001-08-31 | 58,30 | 1.774.300 | 59,50 | 57,93 | 57,95 | 00:00:00 | | 2001-09-04 | 57,60 | 1.409.500 | 58,80 | 56,89 | 58,47 | 00:00:00 | | 2001-09-05 | 57,36 | 1.832.300 | 57,45 | 56,06 | 57,21 | 00:00:00 | | 2001-09-06 | 55,92 | 1.493.700 | 57,35 | 55,73 | 57,23 | 00:00:00 | | 2001-09-07 | 54,80 | 3.855.300 | 56,27 | 53,70 | 55,03 | 00:00:00 | | 2001-09-10 | 54,86 | 2.256.700 | 55,26 | 53,69 | 54,47 | 00:00:00 | | 2001-09-17 | 53,50 | 3.349.500 | 54,90 | 52,02 | 52,68 | 00:00:00 | | 2001-09-18 | 55,58 | 2.651.900 | 56,24 | 53,31 | 53,40 | 00:00:00 | | 2001-09-19 | 55,61 | 2.831.900 | 56,90 | 53,80 | 55,73 | 00:00:00 | | 2001-09-20 | 54,25 | 3.174.100 | 55,45 | 54,01 | 55,10 | 00:00:00 | | 2001-09-21 | 53,84 | 4.299.300 | 55,54 | 50,69 | 50,74 | 00:00:00 | | 2001-09-24 | 56,51 | 3.145.300 | 56,70 | 54,73 | 54,75 | 00:00:00 | | 2001-09-25 | 57,48 | 3.394.100 | 57,83 | 56,76 | 56,85 | 00:00:00 | | 2001-09-26 | 58,67 | 3.006.100 | 59,35 | 57,76 | 57,85 | 00:00:00 | | 2001-09-27 | 59,63 | 2.923.000 | 59,91 | 59,00 | 59,11 | 00:00:00 | | 2001-09-28 | 61,48 | 3.403.900 | 61,59 | 59,74 | 59,85 | 00:00:00 | | 2001-10-01 | 61,70 | 2.172.700 | 61,74 | 59,89 | 60,97 | 00:00:00 | | 2001-10-02 | 62,81 | 2.428.200 | 62,83 | 61,17 | 61,81 | 00:00:00 | | 2001-10-03 | 62,23 | 3.372.600 | 63,07 | 60,95 | 62,40 | 00:00:00 | | 2001-10-04 | 59,92 | 3.504.600 | 62,66 | 59,58 | 62,30 | 00:00:00 | | 2001-10-05 | 57,75 | 2.849.200 | 60,15 | 57,34 | 60,15 | 00:00:00 | | 2001-10-08 | 54,58 | 4.602.400 | 57,31 | 54,18 | 57,31 | 00:00:00 | | 2001-10-09 | 56,05 | 4.573.200 | 56,24 | 54,34 | 55,04 | 00:00:00 | | 2001-10-10 | 57,03 | 2.298.300 | 57,40 | 55,30 | 55,65 | 00:00:00 | | 2001-10-11 | 56,15 | 1.961.000 | 57,74 | 55,89 | 57,06 | 00:00:00 | | 2001-10-12 | 55,68 | 2.869.500 | 55,90 | 54,00 | 55,89 | 00:00:00 | | 2001-10-15 | 55,93 | 2.065.800 | 55,95 | 54,62 | 55,64 | 00:00:00 | | 2001-10-16 | 54,92 | 5.189.300 | 56,78 | 53,70 | 56,46 | 00:00:00 | | 2001-10-17 | 53,69 | 6.150.000 | 55,10 | 53,60 | 54,94 | 00:00:00 | | 2001-10-18 | 54,45 | 2.151.100 | 54,92 | 53,30 | 53,94 | 00:00:00 | | 2001-10-19 | 54,71 | 2.191.300 | 55,03 | 53,62 | 54,80 | 00:00:00 | | 2001-10-22 | 56,56 | 2.186.000 | 56,67 | 54,28 | 54,35 | 00:00:00 | | 2001-10-23 | 56,19 | 2.684.700 | 57,59 | 55,75 | 57,59 | 00:00:00 | | 2001-10-24 | 56,23 | 1.875.700 | 56,54 | 55,48 | 56,54 | 00:00:00 | | 2001-10-25 | 56,84 | 1.410.700 | 57,09 | 54,76 | 55,95 | 00:00:00 | | 2001-10-26 | 57,80 | 1.734.500 | 58,30 | 56,25 | 57,10 | 00:00:00 | | 2001-10-29 | 56,58 | 1.407.300 | 57,49 | 55,78 | 57,38 | 00:00:00 | | 2001-10-30 | 56,79 | 1.727.800 | 57,23 | 55,49 | 56,35 | 00:00:00 | | 2001-10-31 | 56,42 | 1.206.100 | 57,50 | 56,28 | 56,70 | 00:00:00 | | 2001-11-01 | 57,67 | 1.682.700 | 57,71 | 55,70 | 56,12 | 00:00:00 | | 2001-11-02 | 57,24 | 942.000 | 57,78 | 56,90 | 57,35 | 00:00:00 | | 2001-11-05 | 59,37 | 1.995.100 | 59,90 | 57,50 | 57,65 | 00:00:00 | | 2001-11-06 | 60,19 | 1.700.400 | 60,24 | 58,84 | 59,07 | 00:00:00 | | 2001-11-07 | 59,28 | 2.301.600 | 60,35 | 59,18 | 59,60 | 00:00:00 | | 2001-11-08 | 60,12 | 3.149.400 | 60,62 | 59,28 | 59,77 | 00:00:00 | | 2001-11-09 | 60,22 | 1.273.300 | 60,62 | 59,52 | 59,71 | 00:00:00 | | 2001-11-12 | 60,27 | 1.137.200 | 60,59 | 59,30 | 60,29 | 00:00:00 | | 2001-11-13 | 60,87 | 996.700 | 61,03 | 60,03 | 60,32 | 00:00:00 | | 2001-11-14 | 60,57 | 1.191.400 | 61,01 | 60,15 | 60,69 | 00:00:00 | | 2001-11-15 | 60,60 | 1.404.800 | 61,40 | 60,10 | 60,38 | 00:00:00 | | 2001-11-16 | 60,00 | 1.233.000 | 61,12 | 59,45 | 60,64 | 00:00:00 | | 2001-11-19 | 60,00 | 1.666.400 | 60,96 | 59,69 | 60,37 | 00:00:00 | | 2001-11-20 | 59,83 | 774.500 | 60,22 | 59,30 | 59,85 | 00:00:00 | | 2001-11-21 | 59,36 | 656.300 | 60,12 | 59,18 | 59,79 | 00:00:00 | | 2001-11-23 | 60,00 | 539.000 | 60,22 | 59,39 | 59,58 | 00:00:00 | | 2001-11-26 | 60,60 | 1.394.000 | 60,60 | 59,83 | 60,20 | 00:00:00 | | 2001-11-27 | 59,55 | 1.392.900 | 60,34 | 59,36 | 60,26 | 00:00:00 | | 2001-11-28 | 59,32 | 1.220.900 | 59,81 | 58,95 | 59,24 | 00:00:00 | | 2001-11-29 | 60,36 | 1.201.900 | 60,37 | 59,16 | 59,44 | 00:00:00 | | 2001-11-30 | 60,09 | 2.137.600 | 60,44 | 59,89 | 60,36 | 00:00:00 | | 2001-12-03 | 59,26 | 1.530.300 | 59,84 | 58,83 | 59,79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
