|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 59,26 | 1.530.300 | 59,84 | 58,83 | 59,79 | 00:00:00 | | 2001-12-04 | 60,19 | 1.728.800 | 60,33 | 59,35 | 59,75 | 00:00:00 | | 2001-12-05 | 60,43 | 3.013.000 | 61,10 | 60,42 | 60,76 | 00:00:00 | | 2001-12-06 | 60,20 | 1.828.900 | 60,73 | 60,03 | 60,37 | 00:00:00 | | 2001-12-07 | 60,09 | 1.367.200 | 60,26 | 59,35 | 60,11 | 00:00:00 | | 2001-12-10 | 59,45 | 885.400 | 60,11 | 59,33 | 59,92 | 00:00:00 | | 2001-12-11 | 59,55 | 1.163.600 | 59,94 | 59,14 | 59,81 | 00:00:00 | | 2001-12-12 | 59,72 | 1.257.400 | 60,00 | 59,35 | 59,60 | 00:00:00 | | 2001-12-13 | 58,78 | 1.147.900 | 59,62 | 58,60 | 59,46 | 00:00:00 | | 2001-12-14 | 58,56 | 1.444.600 | 58,87 | 58,20 | 58,64 | 00:00:00 | | 2001-12-17 | 58,96 | 1.409.600 | 59,26 | 58,18 | 58,38 | 00:00:00 | | 2001-12-18 | 59,99 | 1.545.900 | 60,00 | 58,62 | 59,02 | 00:00:00 | | 2001-12-19 | 60,43 | 1.506.800 | 60,97 | 59,66 | 59,89 | 00:00:00 | | 2001-12-20 | 61,24 | 2.195.500 | 61,67 | 60,28 | 60,38 | 00:00:00 | | 2001-12-21 | 62,43 | 4.437.700 | 62,80 | 60,92 | 61,00 | 00:00:00 | | 2001-12-24 | 62,00 | 614.400 | 62,54 | 61,84 | 62,35 | 00:00:00 | | 2001-12-26 | 62,38 | 996.700 | 62,92 | 61,91 | 62,00 | 00:00:00 | | 2001-12-27 | 61,77 | 863.400 | 62,30 | 61,36 | 62,29 | 00:00:00 | | 2001-12-28 | 61,97 | 1.341.400 | 62,06 | 61,18 | 61,81 | 00:00:00 | | 2001-12-31 | 61,33 | 1.474.100 | 62,00 | 61,33 | 61,91 | 00:00:00 | | 2002-01-02 | 61,32 | 1.389.300 | 61,32 | 60,38 | 61,16 | 00:00:00 | | 2002-01-03 | 61,49 | 1.176.100 | 61,89 | 61,05 | 61,18 | 00:00:00 | | 2002-01-04 | 61,99 | 1.524.200 | 62,00 | 61,23 | 61,39 | 00:00:00 | | 2002-01-07 | 62,04 | 951.800 | 62,25 | 61,61 | 61,80 | 00:00:00 | | 2002-01-08 | 61,72 | 843.100 | 62,07 | 61,30 | 62,07 | 00:00:00 | | 2002-01-09 | 60,98 | 1.630.400 | 61,90 | 60,63 | 61,73 | 00:00:00 | | 2002-01-10 | 61,08 | 1.173.700 | 61,20 | 60,39 | 60,82 | 00:00:00 | | 2002-01-11 | 60,66 | 871.600 | 61,36 | 60,45 | 61,22 | 00:00:00 | | 2002-01-14 | 60,12 | 1.275.200 | 60,89 | 60,10 | 60,66 | 00:00:00 | | 2002-01-15 | 61,95 | 2.152.400 | 62,08 | 60,64 | 60,75 | 00:00:00 | | 2002-01-16 | 61,71 | 1.596.400 | 62,31 | 61,08 | 61,74 | 00:00:00 | | 2002-01-17 | 62,14 | 1.127.200 | 62,19 | 61,73 | 61,85 | 00:00:00 | | 2002-01-18 | 62,22 | 1.737.100 | 62,80 | 61,42 | 61,45 | 00:00:00 | | 2002-01-22 | 62,40 | 1.065.300 | 62,79 | 62,18 | 62,35 | 00:00:00 | | 2002-01-23 | 62,46 | 1.778.300 | 62,83 | 62,15 | 62,32 | 00:00:00 | | 2002-01-24 | 62,81 | 2.840.600 | 63,86 | 62,10 | 62,32 | 00:00:00 | | 2002-01-25 | 63,34 | 1.580.300 | 63,65 | 62,52 | 62,80 | 00:00:00 | | 2002-01-28 | 62,91 | 736.000 | 63,50 | 62,48 | 63,45 | 00:00:00 | | 2002-01-29 | 61,38 | 2.311.400 | 63,42 | 60,81 | 63,22 | 00:00:00 | | 2002-01-30 | 62,76 | 2.365.000 | 62,84 | 60,37 | 61,39 | 00:00:00 | | 2002-01-31 | 63,25 | 2.124.400 | 63,26 | 62,01 | 62,65 | 00:00:00 | | 2002-02-01 | 63,45 | 20.842 | 63,95 | 62,80 | 62,91 | 00:00:00 | | 2002-02-04 | 62,01 | 1.613.400 | 63,75 | 61,70 | 63,43 | 00:00:00 | | 2002-02-05 | 62,05 | 1.628.800 | 62,51 | 61,42 | 61,95 | 00:00:00 | | 2002-02-06 | 61,44 | 1.330.400 | 62,16 | 60,92 | 62,04 | 00:00:00 | | 2002-02-07 | 61,16 | 1.541.300 | 62,45 | 61,03 | 61,69 | 00:00:00 | | 2002-02-08 | 62,13 | 1.633.100 | 62,25 | 60,93 | 61,16 | 00:00:00 | | 2002-02-11 | 62,17 | 1.864.200 | 62,36 | 61,56 | 62,33 | 00:00:00 | | 2002-02-12 | 62,37 | 1.363.300 | 62,55 | 61,45 | 61,46 | 00:00:00 | | 2002-02-13 | 63,16 | 1.125.600 | 63,18 | 62,24 | 62,34 | 00:00:00 | | 2002-02-14 | 63,50 | 1.203.200 | 63,62 | 62,69 | 63,11 | 00:00:00 | | 2002-02-15 | 62,80 | 2.399.900 | 63,49 | 62,25 | 63,49 | 00:00:00 | | 2002-02-19 | 61,31 | 1.616.600 | 62,75 | 60,75 | 62,67 | 00:00:00 | | 2002-02-20 | 61,28 | 1.795.600 | 61,76 | 60,32 | 61,75 | 00:00:00 | | 2002-02-21 | 61,17 | 1.547.500 | 62,14 | 61,09 | 61,45 | 00:00:00 | | 2002-02-22 | 61,34 | 1.576.400 | 61,70 | 60,69 | 61,04 | 00:00:00 | | 2002-02-25 | 62,81 | 1.629.300 | 62,99 | 61,42 | 61,61 | 00:00:00 | | 2002-02-26 | 63,36 | 2.745.600 | 64,10 | 62,81 | 63,03 | 00:00:00 | | 2002-02-27 | 63,51 | 1.808.700 | 64,50 | 63,09 | 63,80 | 00:00:00 | | 2002-02-28 | 63,76 | 1.811.200 | 64,43 | 63,60 | 63,80 | 00:00:00 | | 2002-03-01 | 65,03 | 1.836.400 | 65,13 | 63,56 | 63,75 | 00:00:00 | | 2002-03-04 | 66,33 | 2.454.000 | 66,43 | 64,90 | 64,91 | 00:00:00 | | 2002-03-05 | 66,82 | 3.131.900 | 67,74 | 66,04 | 66,07 | 00:00:00 | | 2002-03-06 | 67,65 | 2.429.600 | 67,76 | 66,50 | 66,89 | 00:00:00 | | 2002-03-07 | 66,82 | 2.555.500 | 68,08 | 66,23 | 67,52 | 00:00:00 | | 2002-03-08 | 66,49 | 2.050.800 | 67,24 | 66,17 | 66,82 | 00:00:00 | | 2002-03-11 | 67,58 | 1.608.800 | 67,90 | 66,09 | 66,44 | 00:00:00 | | 2002-03-12 | 68,00 | 1.459.300 | 68,02 | 66,57 | 67,07 | 00:00:00 | | 2002-03-13 | 67,90 | 1.600.200 | 67,97 | 67,30 | 67,92 | 00:00:00 | | 2002-03-14 | 67,97 | 1.495.100 | 68,01 | 67,23 | 67,74 | 00:00:00 | | 2002-03-15 | 69,13 | 3.527.000 | 69,69 | 68,12 | 68,75 | 00:00:00 | | 2002-03-18 | 68,76 | 1.784.100 | 69,30 | 68,61 | 68,62 | 00:00:00 | | 2002-03-19 | 69,40 | 1.473.800 | 69,62 | 68,97 | 69,03 | 00:00:00 | | 2002-03-20 | 68,85 | 1.904.700 | 69,44 | 68,37 | 69,10 | 00:00:00 | | 2002-03-21 | 68,05 | 1.760.100 | 68,74 | 67,71 | 68,73 | 00:00:00 | | 2002-03-22 | 68,06 | 1.068.100 | 68,76 | 67,53 | 68,03 | 00:00:00 | | 2002-03-25 | 67,44 | 1.399.900 | 68,14 | 67,28 | 68,06 | 00:00:00 | | 2002-03-26 | 67,42 | 2.147.000 | 68,11 | 67,06 | 67,28 | 00:00:00 | | 2002-03-27 | 68,07 | 2.265.000 | 68,63 | 67,04 | 67,25 | 00:00:00 | | 2002-03-28 | 67,48 | 1.655.400 | 68,45 | 66,86 | 67,39 | 00:00:00 | | 2002-04-01 | 66,90 | 1.854.600 | 67,00 | 66,31 | 66,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
