Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.317,68 +433,52 (+0,76%)
Fifth Third Bancorp (0IM1.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:23PM BST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 35,95 | 36,67 | 35,74 | 36,36 | 36,36 | 4661 |
| 28 jun 2024 | 0.35 Dividendo | |||||
| 27 jun 2024 | 35,58 | 35,87 | 35,48 | 35,76 | 35,41 | 2037 |
| 26 jun 2024 | 35,86 | 35,90 | 35,71 | 35,87 | 35,52 | 1065 |
| 25 jun 2024 | 36,54 | 36,70 | 36,25 | 36,25 | 35,89 | 3098 |
| 24 jun 2024 | 36,30 | 36,81 | 36,30 | 36,81 | 36,44 | 1398 |
| 21 jun 2024 | 35,75 | 35,95 | 35,52 | 35,86 | 35,51 | 1657 |
| 20 jun 2024 | 35,86 | 36,14 | 35,78 | 36,00 | 35,65 | 1272 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 35,80 | 35,88 | 35,72 | 35,86 | 35,51 | 8160 |
| 17 jun 2024 | 35,20 | 35,31 | 35,20 | 35,31 | 34,97 | 20 |
| 14 jun 2024 | 35,08 | 35,21 | 35,04 | 35,19 | 34,85 | 24.758 |
| 13 jun 2024 | 35,50 | 35,64 | 35,50 | 35,59 | 35,24 | 1446 |
| 12 jun 2024 | 36,05 | 36,74 | 36,05 | 36,31 | 35,95 | 2339 |
| 11 jun 2024 | 35,04 | 35,15 | 34,85 | 35,05 | 34,71 | 1113 |
| 10 jun 2024 | 35,64 | 35,99 | 35,20 | 35,96 | 35,60 | 10.753 |
| 07 jun 2024 | 35,87 | 36,22 | 35,84 | 36,22 | 35,87 | 531 |
| 06 jun 2024 | 36,29 | 36,54 | 36,24 | 36,36 | 36,00 | 1954 |
| 05 jun 2024 | 36,43 | 36,43 | 36,12 | 36,26 | 35,91 | 1762 |
| 04 jun 2024 | 36,57 | 36,96 | 36,20 | 36,31 | 35,95 | 1576 |
| 03 jun 2024 | 37,42 | 37,75 | 36,29 | 36,58 | 36,23 | 8278 |
| 31 may 2024 | 37,13 | 37,13 | 36,97 | 36,97 | 36,61 | 224 |
| 30 may 2024 | 36,59 | 36,59 | 36,33 | 36,58 | 36,22 | 276 |
| 29 may 2024 | 35,88 | 35,95 | 35,69 | 35,95 | 35,60 | 247 |
| 28 may 2024 | 37,42 | 37,53 | 37,19 | 37,26 | 36,90 | 26 |
| 24 may 2024 | 37,14 | 37,20 | 36,92 | 37,05 | 36,69 | 56 |
| 23 may 2024 | 37,55 | 37,55 | 36,74 | 36,74 | 36,39 | 1082 |
| 22 may 2024 | 37,88 | 37,88 | 37,64 | 37,65 | 37,28 | 615 |
| 21 may 2024 | 37,67 | 38,12 | 37,67 | 38,05 | 37,68 | 2209 |
| 20 may 2024 | 38,41 | 38,51 | 38,10 | 38,10 | 37,73 | 1874 |
| 17 may 2024 | 38,64 | 38,72 | 38,48 | 38,48 | 38,10 | 998 |
| 16 may 2024 | 38,86 | 38,99 | 38,62 | 38,63 | 38,25 | 297 |
| 15 may 2024 | 39,03 | 39,08 | 38,72 | 38,72 | 38,35 | 712 |
| 14 may 2024 | 38,54 | 38,69 | 38,29 | 38,44 | 38,06 | 1981 |
| 13 may 2024 | 39,00 | 39,11 | 38,44 | 38,49 | 38,11 | 2936 |
| 10 may 2024 | 38,80 | 39,01 | 38,73 | 38,74 | 38,36 | 1482 |
| 09 may 2024 | 38,37 | 38,69 | 38,17 | 38,64 | 38,26 | 424 |
| 08 may 2024 | 38,03 | 38,15 | 37,63 | 38,15 | 37,78 | 115.750 |
| 07 may 2024 | 38,19 | 38,26 | 37,92 | 38,03 | 37,66 | 204 |
| 03 may 2024 | 37,56 | 37,76 | 37,31 | 37,46 | 37,09 | 1494 |
| 02 may 2024 | 37,28 | 37,42 | 36,88 | 36,92 | 36,56 | 3523 |
| 01 may 2024 | 36,85 | 36,95 | 36,65 | 36,82 | 36,46 | 5646 |
| 30 abr 2024 | 36,47 | 36,88 | 36,47 | 36,62 | 36,26 | 52 |
| 29 abr 2024 | 37,01 | 37,13 | 37,01 | 37,09 | 36,73 | 17 |
| 26 abr 2024 | 36,76 | 37,17 | 36,73 | 36,97 | 36,60 | 2378 |
| 25 abr 2024 | 36,93 | 37,08 | 36,40 | 36,69 | 36,33 | 4486 |
| 24 abr 2024 | 36,74 | 37,23 | 36,56 | 37,01 | 36,65 | 1592 |
| 23 abr 2024 | 36,63 | 37,13 | 36,49 | 37,09 | 36,73 | 3264 |
| 22 abr 2024 | 36,49 | 36,78 | 36,17 | 36,76 | 36,41 | 6419 |
| 19 abr 2024 | 36,39 | 36,67 | 35,39 | 36,22 | 35,87 | 6803 |
| 18 abr 2024 | 34,09 | 34,62 | 34,06 | 34,24 | 33,90 | 108 |
| 17 abr 2024 | 34,49 | 34,66 | 33,94 | 34,28 | 33,94 | 23 |
| 16 abr 2024 | 34,35 | 34,38 | 33,82 | 34,06 | 33,73 | 552 |
| 15 abr 2024 | 35,19 | 35,31 | 34,53 | 34,53 | 34,19 | 544 |
| 12 abr 2024 | 34,61 | 34,64 | 34,29 | 34,43 | 34,09 | 1240 |
| 11 abr 2024 | 34,74 | 34,91 | 33,99 | 34,86 | 34,52 | 2945 |
| 10 abr 2024 | 35,59 | 35,59 | 34,65 | 34,88 | 34,54 | 2250 |
| 09 abr 2024 | 36,27 | 36,38 | 36,02 | 36,19 | 35,84 | 280 |
| 08 abr 2024 | 35,60 | 36,31 | 35,48 | 36,31 | 35,95 | 720 |
| 05 abr 2024 | 35,06 | 35,50 | 34,99 | 35,25 | 34,91 | 2872 |
| 04 abr 2024 | 36,22 | 36,44 | 35,71 | 35,71 | 35,36 | 6492 |
| 03 abr 2024 | 36,27 | 36,27 | 35,89 | 35,90 | 35,55 | 801 |
| 02 abr 2024 | 36,39 | 36,39 | 36,10 | 36,15 | 35,80 | 1154 |
| 28 mar 2024 | 37,06 | 37,36 | 36,77 | 37,32 | 36,95 | 1779 |
| 27 mar 2024 | 35,97 | 36,14 | 35,83 | 36,08 | 35,73 | 3060 |
| 27 mar 2024 | 0.35 Dividendo | |||||
| 26 mar 2024 | 36,33 | 36,38 | 36,07 | 36,32 | 35,62 | 2489 |
| 25 mar 2024 | 36,63 | 36,82 | 36,22 | 36,22 | 35,52 | 5916 |
| 22 mar 2024 | 37,02 | 37,28 | 36,33 | 36,43 | 35,73 | 1890 |
| 21 mar 2024 | 36,87 | 37,35 | 36,74 | 36,95 | 36,24 | 4821 |
| 20 mar 2024 | 35,28 | 36,45 | 35,25 | 36,45 | 35,75 | 2325 |
| 19 mar 2024 | 35,67 | 35,81 | 35,26 | 35,45 | 34,76 | 819 |
| 18 mar 2024 | 35,17 | 35,58 | 34,95 | 35,58 | 34,89 | 5414 |
| 15 mar 2024 | 35,61 | 35,72 | 35,53 | 35,55 | 34,86 | 1038 |
| 14 mar 2024 | 35,90 | 36,13 | 35,26 | 35,27 | 34,59 | 3011 |
| 13 mar 2024 | 36,71 | 36,90 | 36,28 | 36,28 | 35,58 | 2341 |
| 12 mar 2024 | 36,71 | 36,96 | 36,55 | 36,79 | 36,08 | 1775 |
| 11 mar 2024 | 36,38 | 36,96 | 36,28 | 36,90 | 36,18 | 1820 |
| 08 mar 2024 | 36,70 | 36,92 | 36,52 | 36,63 | 35,93 | 491 |
| 07 mar 2024 | 36,49 | 36,57 | 36,19 | 36,37 | 35,66 | 820 |
| 06 mar 2024 | 35,96 | 36,06 | 35,46 | 35,85 | 35,16 | 9784 |
| 05 mar 2024 | 35,86 | 36,65 | 35,54 | 36,59 | 35,88 | 4678 |
| 04 mar 2024 | 35,04 | 35,79 | 34,94 | 35,54 | 34,86 | 4015 |
| 01 mar 2024 | 34,00 | 34,23 | 33,49 | 34,13 | 33,47 | 8794 |
| 29 feb 2024 | 33,78 | 34,40 | 33,78 | 34,02 | 33,36 | 305 |
| 28 feb 2024 | 33,79 | 34,08 | 33,64 | 33,88 | 33,23 | 240 |
| 27 feb 2024 | 33,41 | 33,92 | 33,41 | 33,74 | 33,09 | 575 |
| 26 feb 2024 | 33,39 | 33,66 | 33,12 | 33,12 | 32,48 | 562 |
| 23 feb 2024 | 33,30 | 33,78 | 33,30 | 33,78 | 33,12 | 723 |
| 22 feb 2024 | 33,58 | 33,85 | 33,53 | 33,72 | 33,07 | 2135 |
| 21 feb 2024 | 33,69 | 33,69 | 33,44 | 33,56 | 32,91 | 597 |
| 20 feb 2024 | 33,53 | 33,93 | 33,53 | 33,82 | 33,17 | 748 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 33,90 | 33,93 | 33,38 | 33,85 | 33,20 | 257 |
| 15 feb 2024 | 33,71 | 34,15 | 33,61 | 33,83 | 33,18 | 1108 |
| 14 feb 2024 | 33,25 | 33,39 | 33,05 | 33,39 | 32,74 | 1143 |
| 13 feb 2024 | 33,30 | 33,30 | 32,69 | 32,76 | 32,13 | 4143 |
| 12 feb 2024 | 33,73 | 34,38 | 33,73 | 34,38 | 33,72 | 1155 |
| 09 feb 2024 | 33,35 | 33,68 | 33,16 | 33,68 | 33,03 | 618 |
| 08 feb 2024 | 33,11 | 33,24 | 33,10 | 33,20 | 32,56 | 2337 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.