|
 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 | | 2002-07-24 | 62,24 | 6.442.500 | 62,78 | 55,26 | 58,35 | 00:00:00 | | 2002-07-25 | 62,10 | 5.112.600 | 63,00 | 59,00 | 62,00 | 00:00:00 | | 2002-07-26 | 62,87 | 2.679.400 | 62,92 | 61,15 | 62,00 | 00:00:00 | | 2002-07-29 | 65,79 | 3.528.700 | 65,85 | 63,23 | 63,41 | 00:00:00 | | 2002-07-30 | 64,56 | 3.319.000 | 65,57 | 63,81 | 65,51 | 00:00:00 | | 2002-07-31 | 66,07 | 3.256.100 | 66,14 | 64,25 | 64,46 | 00:00:00 | | 2002-08-01 | 64,26 | 2.801.700 | 66,01 | 63,72 | 66,00 | 00:00:00 | | 2002-08-02 | 62,90 | 3.388.600 | 64,71 | 61,90 | 64,49 | 00:00:00 | | 2002-08-05 | 60,87 | 3.306.000 | 62,90 | 60,67 | 62,89 | 00:00:00 | | 2002-08-06 | 62,98 | 3.093.000 | 64,18 | 61,17 | 61,21 | 00:00:00 | | 2002-08-07 | 64,14 | 2.478.600 | 64,40 | 62,92 | 63,85 | 00:00:00 | | 2002-08-08 | 65,65 | 5.012.700 | 65,74 | 63,61 | 64,20 | 00:00:00 | | 2002-08-09 | 65,76 | 2.722.600 | 66,14 | 64,30 | 65,44 | 00:00:00 | | 2002-08-12 | 65,18 | 1.906.200 | 65,60 | 64,09 | 64,80 | 00:00:00 | | 2002-08-13 | 63,70 | 2.263.100 | 65,58 | 63,56 | 64,73 | 00:00:00 | | 2002-08-14 | 66,12 | 2.803.000 | 66,19 | 62,90 | 63,69 | 00:00:00 | | 2002-08-15 | 66,52 | 2.883.700 | 66,57 | 65,60 | 65,98 | 00:00:00 | | 2002-08-16 | 66,93 | 3.607.000 | 67,64 | 65,66 | 65,67 | 00:00:00 | | 2002-08-19 | 67,73 | 1.538.500 | 67,74 | 66,85 | 66,86 | 00:00:00 | | 2002-08-20 | 66,77 | 1.966.200 | 67,47 | 66,25 | 67,43 | 00:00:00 | | 2002-08-21 | 67,04 | 1.824.900 | 67,59 | 65,94 | 66,77 | 00:00:00 | | 2002-08-22 | 67,46 | 1.239.700 | 67,57 | 66,54 | 67,05 | 00:00:00 | | 2002-08-23 | 65,72 | 1.718.300 | 67,20 | 65,24 | 66,99 | 00:00:00 | | 2002-08-26 | 67,31 | 1.841.900 | 67,40 | 65,89 | 66,18 | 00:00:00 | | 2002-08-27 | 67,04 | 2.110.700 | 68,09 | 66,56 | 67,40 | 00:00:00 | | 2002-08-28 | 66,04 | 1.919.300 | 66,99 | 65,57 | 66,79 | 00:00:00 | | 2002-08-29 | 66,65 | 2.765.100 | 67,19 | 64,50 | 65,55 | 00:00:00 | | 2002-08-30 | 67,02 | 1.897.200 | 67,91 | 66,29 | 66,71 | 00:00:00 | | 2002-09-03 | 64,75 | 2.250.700 | 66,50 | 64,47 | 66,49 | 00:00:00 | | 2002-09-04 | 65,65 | 2.230.300 | 65,70 | 64,00 | 64,88 | 00:00:00 | | 2002-09-05 | 66,85 | 3.187.400 | 66,89 | 64,48 | 65,48 | 00:00:00 | | 2002-09-06 | 66,64 | 2.545.100 | 67,80 | 66,36 | 66,92 | 00:00:00 | | 2002-09-09 | 67,14 | 1.898.200 | 67,59 | 65,89 | 66,63 | 00:00:00 | | 2002-09-10 | 65,69 | 4.293.100 | 67,01 | 65,04 | 67,00 | 00:00:00 | | 2002-09-11 | 63,06 | 5.205.400 | 65,95 | 62,76 | 65,70 | 00:00:00 | | 2002-09-12 | 61,39 | 5.400.000 | 63,17 | 61,11 | 62,89 | 00:00:00 | | 2002-09-13 | 61,89 | 4.647.300 | 62,15 | 60,25 | 61,10 | 00:00:00 | | 2002-09-16 | 62,42 | 2.759.300 | 62,45 | 61,21 | 61,82 | 00:00:00 | | 2002-09-17 | 62,86 | 3.440.100 | 63,77 | 62,50 | 62,75 | 00:00:00 | | 2002-09-18 | 62,37 | 2.804.500 | 63,06 | 61,51 | 61,99 | 00:00:00 | | 2002-09-19 | 61,00 | 2.812.200 | 62,65 | 60,90 | 61,96 | 00:00:00 | | 2002-09-20 | 61,53 | 4.619.600 | 61,90 | 60,97 | 61,50 | 00:00:00 | | 2002-09-23 | 61,30 | 2.846.800 | 61,66 | 59,93 | 61,46 | 00:00:00 | | 2002-09-24 | 60,11 | 2.763.300 | 61,84 | 59,95 | 60,55 | 00:00:00 | | 2002-09-25 | 61,76 | 2.470.700 | 62,25 | 59,88 | 60,30 | 00:00:00 | | 2002-09-26 | 62,82 | 2.309.400 | 63,00 | 61,68 | 61,90 | 00:00:00 | | 2002-09-27 | 61,92 | 2.474.600 | 63,48 | 61,68 | 62,54 | 00:00:00 | | 2002-09-30 | 61,23 | 3.786.400 | 61,95 | 60,63 | 61,44 | 00:00:00 | | 2002-10-01 | 64,10 | 3.782.300 | 64,15 | 60,90 | 61,16 | 00:00:00 | | 2002-10-02 | 61,70 | 4.826.300 | 63,75 | 61,25 | 63,74 | 00:00:00 | | 2002-10-03 | 59,10 | 6.535.800 | 61,28 | 58,79 | 61,08 | 00:00:00 | | 2002-10-04 | 57,47 | 6.768.900 | 59,43 | 55,79 | 58,60 | 00:00:00 | | 2002-10-07 | 55,86 | 6.097.200 | 58,44 | 55,42 | 56,67 | 00:00:00 | | 2002-10-08 | 57,98 | 5.072.700 | 59,91 | 56,20 | 56,21 | 00:00:00 | | 2002-10-09 | 56,66 | 3.788.700 | 57,98 | 56,45 | 57,79 | 00:00:00 | | 2002-10-10 | 58,99 | 3.521.800 | 59,55 | 56,52 | 56,57 | 00:00:00 | | 2002-10-11 | 61,42 | 3.584.500 | 62,36 | 59,16 | 59,17 | 00:00:00 | | 2002-10-14 | 62,25 | 2.289.500 | 62,95 | 60,73 | 61,21 | 00:00:00 | | 2002-10-15 | 64,99 | 5.457.300 | 65,15 | 63,83 | 63,83 | 00:00:00 | | 2002-10-16 | 64,32 | 2.838.100 | 65,00 | 63,71 | 63,95 | 00:00:00 | | 2002-10-17 | 65,83 | 2.596.400 | 66,47 | 64,93 | 65,30 | 00:00:00 | | 2002-10-18 | 65,73 | 2.115.400 | 66,39 | 64,95 | 65,41 | 00:00:00 | | 2002-10-21 | 66,08 | 1.809.400 | 66,25 | 64,62 | 65,53 | 00:00:00 | | 2002-10-22 | 64,97 | 1.869.900 | 65,67 | 64,63 | 65,67 | 00:00:00 | | 2002-10-23 | 65,31 | 2.132.500 | 65,49 | 63,67 | 64,88 | 00:00:00 | | 2002-10-24 | 63,97 | 2.108.500 | 65,99 | 63,62 | 65,59 | 00:00:00 | | 2002-10-25 | 65,72 | 1.627.800 | 65,95 | 63,23 | 63,76 | 00:00:00 | | 2002-10-28 | 64,45 | 2.099.300 | 66,19 | 63,98 | 66,00 | 00:00:00 | | 2002-10-29 | 63,45 | 2.233.100 | 64,43 | 62,62 | 64,25 | 00:00:00 | | 2002-10-30 | 64,23 | 1.398.600 | 64,61 | 63,41 | 63,41 | 00:00:00 | | 2002-10-31 | 63,50 | 2.207.300 | 65,10 | 63,09 | 64,23 | 00:00:00 | | 2002-11-01 | 65,57 | 2.055.800 | 65,59 | 62,70 | 63,47 | 00:00:00 | | 2002-11-04 | 63,60 | 2.605.800 | 66,25 | 63,47 | 66,00 | 00:00:00 | | 2002-11-05 | 64,45 | 2.164.400 | 64,75 | 63,40 | 63,49 | 00:00:00 | | 2002-11-06 | 63,40 | 2.450.200 | 65,26 | 62,51 | 65,20 | 00:00:00 | | 2002-11-07 | 61,76 | 2.642.400 | 63,09 | 61,30 | 63,04 | 00:00:00 | | 2002-11-08 | 60,60 | 4.013.800 | 61,90 | 59,78 | 61,80 | 00:00:00 | | 2002-11-11 | 60,06 | 1.545.600 | 61,24 | 59,90 | 60,66 | 00:00:00 | | 2002-11-12 | 60,81 | 1.470.100 | 61,48 | 60,30 | 60,41 | 00:00:00 | | 2002-11-13 | 61,10 | 2.834.000 | 62,22 | 59,72 | 60,70 | 00:00:00 | | 2002-11-14 | 62,53 | 1.632.900 | 62,66 | 61,63 | 61,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
