|
 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 | | 2002-04-01 | 66,90 | 1.854.600 | 67,00 | 66,31 | 66,62 | 00:00:00 | | 2002-04-02 | 67,01 | 1.499.300 | 67,32 | 66,35 | 66,85 | 00:00:00 | | 2002-04-03 | 66,13 | 1.937.800 | 67,08 | 65,72 | 67,00 | 00:00:00 | | 2002-04-04 | 66,27 | 1.691.900 | 66,65 | 65,85 | 66,10 | 00:00:00 | | 2002-04-05 | 66,75 | 1.113.500 | 66,97 | 66,50 | 66,85 | 00:00:00 | | 2002-04-08 | 66,86 | 1.262.600 | 67,10 | 65,30 | 65,45 | 00:00:00 | | 2002-04-09 | 67,78 | 1.874.500 | 68,05 | 66,55 | 66,64 | 00:00:00 | | 2002-04-10 | 69,21 | 2.227.900 | 69,30 | 67,56 | 67,81 | 00:00:00 | | 2002-04-11 | 68,71 | 2.285.800 | 69,35 | 68,37 | 69,18 | 00:00:00 | | 2002-04-12 | 69,35 | 2.445.900 | 69,37 | 68,49 | 68,96 | 00:00:00 | | 2002-04-15 | 68,65 | 1.386.900 | 69,70 | 68,45 | 69,49 | 00:00:00 | | 2002-04-16 | 68,63 | 1.976.400 | 69,25 | 68,35 | 69,17 | 00:00:00 | | 2002-04-17 | 68,90 | 2.040.400 | 69,04 | 67,62 | 68,61 | 00:00:00 | | 2002-04-18 | 68,56 | 1.586.000 | 69,44 | 67,86 | 68,89 | 00:00:00 | | 2002-04-19 | 68,45 | 1.498.000 | 68,88 | 67,29 | 68,82 | 00:00:00 | | 2002-04-22 | 68,01 | 1.243.000 | 68,87 | 67,95 | 68,29 | 00:00:00 | | 2002-04-23 | 67,80 | 3.074.000 | 68,77 | 67,49 | 68,11 | 00:00:00 | | 2002-04-24 | 68,47 | 2.544.800 | 69,06 | 67,89 | 67,90 | 00:00:00 | | 2002-04-25 | 67,96 | 2.923.500 | 68,65 | 67,36 | 68,35 | 00:00:00 | | 2002-04-26 | 67,58 | 1.243.900 | 68,59 | 67,55 | 68,01 | 00:00:00 | | 2002-04-29 | 67,58 | 1.652.000 | 68,05 | 67,13 | 67,50 | 00:00:00 | | 2002-04-30 | 68,59 | 1.938.600 | 68,79 | 67,20 | 67,49 | 00:00:00 | | 2002-05-01 | 68,60 | 1.760.700 | 68,98 | 67,85 | 68,30 | 00:00:00 | | 2002-05-02 | 68,97 | 1.543.900 | 69,18 | 68,52 | 68,74 | 00:00:00 | | 2002-05-03 | 68,94 | 1.771.600 | 69,09 | 68,19 | 69,00 | 00:00:00 | | 2002-05-06 | 67,65 | 1.287.600 | 69,27 | 67,52 | 68,59 | 00:00:00 | | 2002-05-07 | 67,65 | 1.109.800 | 68,35 | 67,50 | 67,73 | 00:00:00 | | 2002-05-08 | 68,21 | 1.401.900 | 68,37 | 67,71 | 67,77 | 00:00:00 | | 2002-05-09 | 67,02 | 1.186.500 | 68,15 | 67,01 | 68,15 | 00:00:00 | | 2002-05-10 | 66,23 | 1.581.200 | 67,55 | 66,19 | 67,55 | 00:00:00 | | 2002-05-13 | 67,10 | 1.373.800 | 67,20 | 66,18 | 66,43 | 00:00:00 | | 2002-05-14 | 67,80 | 1.337.400 | 67,90 | 67,03 | 67,90 | 00:00:00 | | 2002-05-15 | 67,68 | 1.614.400 | 68,30 | 67,33 | 67,79 | 00:00:00 | | 2002-05-16 | 67,63 | 1.502.400 | 67,94 | 67,36 | 67,77 | 00:00:00 | | 2002-05-17 | 67,42 | 1.949.000 | 67,84 | 67,35 | 67,40 | 00:00:00 | | 2002-05-20 | 65,49 | 3.157.100 | 67,26 | 65,18 | 67,07 | 00:00:00 | | 2002-05-21 | 65,86 | 2.109.600 | 66,39 | 65,56 | 65,67 | 00:00:00 | | 2002-05-22 | 66,16 | 1.444.000 | 66,34 | 65,31 | 65,85 | 00:00:00 | | 2002-05-23 | 66,03 | 1.701.600 | 66,62 | 65,31 | 66,25 | 00:00:00 | | 2002-05-24 | 65,59 | 1.145.800 | 66,28 | 65,52 | 65,80 | 00:00:00 | | 2002-05-28 | 64,88 | 1.348.800 | 65,64 | 64,43 | 65,62 | 00:00:00 | | 2002-05-29 | 64,70 | 1.242.700 | 65,29 | 63,88 | 64,79 | 00:00:00 | | 2002-05-30 | 65,00 | 2.909.300 | 65,16 | 64,16 | 64,30 | 00:00:00 | | 2002-05-31 | 65,17 | 2.912.000 | 65,23 | 64,75 | 65,01 | 00:00:00 | | 2002-06-03 | 64,16 | 1.919.700 | 65,35 | 64,15 | 65,17 | 00:00:00 | | 2002-06-04 | 63,96 | 2.585.400 | 64,41 | 63,18 | 64,30 | 00:00:00 | | 2002-06-05 | 64,70 | 1.407.600 | 64,93 | 64,01 | 64,15 | 00:00:00 | | 2002-06-06 | 63,57 | 1.859.200 | 64,95 | 63,22 | 64,93 | 00:00:00 | | 2002-06-07 | 64,13 | 2.226.000 | 64,13 | 63,14 | 63,40 | 00:00:00 | | 2002-06-10 | 64,18 | 1.367.400 | 64,63 | 63,95 | 64,24 | 00:00:00 | | 2002-06-11 | 63,81 | 2.188.000 | 65,21 | 63,79 | 64,40 | 00:00:00 | | 2002-06-12 | 63,66 | 2.331.500 | 64,18 | 63,26 | 64,11 | 00:00:00 | | 2002-06-13 | 63,02 | 2.064.600 | 63,73 | 62,81 | 63,30 | 00:00:00 | | 2002-06-14 | 63,66 | 1.808.200 | 64,10 | 62,45 | 62,82 | 00:00:00 | | 2002-06-17 | 66,09 | 2.217.300 | 66,15 | 63,69 | 63,75 | 00:00:00 | | 2002-06-18 | 66,47 | 1.681.100 | 66,62 | 65,50 | 66,00 | 00:00:00 | | 2002-06-19 | 65,33 | 2.091.200 | 66,24 | 65,31 | 66,10 | 00:00:00 | | 2002-06-20 | 64,92 | 2.376.500 | 65,90 | 64,88 | 65,24 | 00:00:00 | | 2002-06-21 | 64,87 | 3.402.600 | 65,08 | 64,10 | 64,10 | 00:00:00 | | 2002-06-24 | 64,49 | 2.157.100 | 65,00 | 64,04 | 64,58 | 00:00:00 | | 2002-06-25 | 64,90 | 2.291.400 | 65,44 | 64,43 | 65,34 | 00:00:00 | | 2002-06-26 | 64,44 | 3.416.700 | 64,92 | 63,50 | 63,65 | 00:00:00 | | 2002-06-27 | 66,00 | 2.931.700 | 66,19 | 64,60 | 64,65 | 00:00:00 | | 2002-06-28 | 66,65 | 3.648.600 | 67,21 | 65,94 | 65,96 | 00:00:00 | | 2002-07-01 | 66,55 | 2.168.400 | 67,15 | 66,20 | 66,72 | 00:00:00 | | 2002-07-02 | 65,84 | 3.294.500 | 67,07 | 65,65 | 66,78 | 00:00:00 | | 2002-07-03 | 65,54 | 2.449.800 | 66,11 | 64,75 | 65,45 | 00:00:00 | | 2002-07-05 | 67,27 | 1.044.700 | 67,33 | 65,25 | 65,64 | 00:00:00 | | 2002-07-08 | 68,09 | 2.396.800 | 68,26 | 67,10 | 67,19 | 00:00:00 | | 2002-07-09 | 66,76 | 2.581.500 | 68,54 | 66,63 | 68,35 | 00:00:00 | | 2002-07-10 | 66,42 | 2.949.400 | 67,54 | 66,30 | 67,20 | 00:00:00 | | 2002-07-11 | 65,49 | 3.670.400 | 67,15 | 64,95 | 66,20 | 00:00:00 | | 2002-07-12 | 63,63 | 3.738.700 | 66,00 | 62,79 | 65,84 | 00:00:00 | | 2002-07-15 | 62,86 | 3.415.800 | 63,21 | 59,30 | 63,21 | 00:00:00 | | 2002-07-16 | 64,12 | 3.954.000 | 64,63 | 62,20 | 62,34 | 00:00:00 | | 2002-07-17 | 65,25 | 3.460.900 | 65,64 | 63,89 | 64,33 | 00:00:00 | | 2002-07-18 | 62,12 | 5.102.700 | 65,14 | 62,06 | 64,90 | 00:00:00 | | 2002-07-19 | 60,09 | 5.940.600 | 61,90 | 59,95 | 61,69 | 00:00:00 | | 2002-07-22 | 60,88 | 5.594.200 | 62,33 | 59,49 | 60,15 | 00:00:00 | | 2002-07-23 | 58,68 | 5.723.700 | 61,30 | 57,70 | 60,90 | 00:00:00 | | 2002-07-24 | 62,24 | 6.442.500 | 62,78 | 55,26 | 58,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
