|
 ITT Corporation C - [Ticker: ITT] |     | | Última Transacción | 56,220 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,770 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 57,540 | Mínimo | 55,710 | | Volumen | 624.836 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 46,950 x 400 - 46,970 x 500 | Yield | | | Cierre Anterior | 55,450 | PER | 0,00% | | Apertura | 57,020 | 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 ITT desde 2000-01-01 hasta 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 33,31 | 357.600 | 34,00 | 33,00 | 33,19 | 00:00:00 | | 2000-01-04 | 32,62 | 483.800 | 33,38 | 31,94 | 33,06 | 00:00:00 | | 2000-01-05 | 32,56 | 466.800 | 32,88 | 32,38 | 32,50 | 00:00:00 | | 2000-01-06 | 32,56 | 328.800 | 32,75 | 32,25 | 32,62 | 00:00:00 | | 2000-01-07 | 34,19 | 555.800 | 34,25 | 32,75 | 32,81 | 00:00:00 | | 2000-01-10 | 34,75 | 1.302.600 | 34,94 | 33,12 | 34,19 | 00:00:00 | | 2000-01-11 | 33,56 | 933.600 | 34,69 | 33,00 | 34,62 | 00:00:00 | | 2000-01-12 | 33,81 | 326.000 | 33,94 | 33,38 | 33,81 | 00:00:00 | | 2000-01-13 | 34,19 | 418.000 | 34,44 | 33,38 | 34,06 | 00:00:00 | | 2000-01-14 | 34,06 | 403.800 | 34,38 | 33,75 | 34,00 | 00:00:00 | | 2000-01-18 | 34,75 | 500.400 | 34,88 | 33,62 | 33,62 | 00:00:00 | | 2000-01-19 | 33,81 | 989.400 | 34,75 | 33,00 | 34,25 | 00:00:00 | | 2000-01-20 | 33,50 | 359.800 | 34,00 | 33,12 | 33,75 | 00:00:00 | | 2000-01-21 | 32,75 | 426.200 | 33,50 | 32,50 | 33,50 | 00:00:00 | | 2000-01-24 | 30,62 | 1.303.000 | 32,94 | 30,38 | 32,62 | 00:00:00 | | 2000-01-25 | 32,06 | 924.000 | 32,56 | 30,75 | 30,75 | 00:00:00 | | 2000-01-26 | 31,00 | 833.600 | 31,81 | 30,50 | 31,81 | 00:00:00 | | 2000-01-27 | 31,75 | 459.800 | 32,00 | 30,88 | 30,88 | 00:00:00 | | 2000-01-28 | 31,38 | 330.000 | 31,69 | 31,25 | 31,38 | 00:00:00 | | 2000-01-31 | 31,62 | 397.400 | 31,94 | 31,00 | 31,12 | 00:00:00 | | 2000-02-01 | 31,50 | 327.600 | 31,81 | 31,00 | 31,62 | 00:00:00 | | 2000-02-02 | 31,44 | 397.600 | 31,56 | 31,25 | 31,50 | 00:00:00 | | 2000-02-03 | 31,38 | 244.400 | 31,62 | 30,88 | 31,38 | 00:00:00 | | 2000-02-04 | 31,12 | 199.200 | 31,44 | 31,00 | 31,12 | 00:00:00 | | 2000-02-07 | 30,75 | 341.400 | 31,12 | 30,44 | 31,00 | 00:00:00 | | 2000-02-08 | 30,88 | 267.800 | 31,44 | 30,75 | 31,00 | 00:00:00 | | 2000-02-09 | 30,25 | 484.600 | 31,00 | 30,19 | 31,00 | 00:00:00 | | 2000-02-10 | 30,50 | 306.000 | 30,88 | 30,19 | 30,19 | 00:00:00 | | 2000-02-11 | 30,44 | 481.000 | 30,62 | 30,25 | 30,38 | 00:00:00 | | 2000-02-14 | 29,88 | 395.600 | 30,38 | 29,38 | 30,38 | 00:00:00 | | 2000-02-15 | 30,12 | 502.800 | 30,19 | 29,12 | 29,75 | 00:00:00 | | 2000-02-16 | 28,75 | 792.200 | 29,88 | 28,50 | 29,88 | 00:00:00 | | 2000-02-17 | 28,50 | 482.000 | 29,31 | 28,31 | 28,88 | 00:00:00 | | 2000-02-18 | 27,38 | 992.800 | 28,00 | 27,12 | 28,00 | 00:00:00 | | 2000-02-22 | 26,75 | 921.200 | 27,38 | 25,69 | 27,38 | 00:00:00 | | 2000-02-23 | 25,25 | 605.400 | 26,38 | 24,88 | 26,31 | 00:00:00 | | 2000-02-24 | 25,44 | 1.024.000 | 26,50 | 24,50 | 25,56 | 00:00:00 | | 2000-02-25 | 23,25 | 956.800 | 25,44 | 22,38 | 25,38 | 00:00:00 | | 2000-02-28 | 24,38 | 1.132.600 | 24,56 | 23,12 | 23,12 | 00:00:00 | | 2000-02-29 | 24,25 | 1.063.600 | 24,25 | 23,19 | 24,12 | 00:00:00 | | 2000-03-01 | 24,19 | 1.206.000 | 24,56 | 24,00 | 24,56 | 00:00:00 | | 2000-03-02 | 23,94 | 730.000 | 24,56 | 23,94 | 24,44 | 00:00:00 | | 2000-03-03 | 24,75 | 966.800 | 25,19 | 23,56 | 23,94 | 00:00:00 | | 2000-03-06 | 24,94 | 444.800 | 25,50 | 24,12 | 24,75 | 00:00:00 | | 2000-03-07 | 24,19 | 576.600 | 25,38 | 24,00 | 24,81 | 00:00:00 | | 2000-03-08 | 24,75 | 635.600 | 25,12 | 23,75 | 24,00 | 00:00:00 | | 2000-03-09 | 24,81 | 441.800 | 25,00 | 24,12 | 24,75 | 00:00:00 | | 2000-03-10 | 24,31 | 561.200 | 24,62 | 23,38 | 24,56 | 00:00:00 | | 2000-03-13 | 24,50 | 383.200 | 24,75 | 23,94 | 24,31 | 00:00:00 | | 2000-03-14 | 24,69 | 522.200 | 25,12 | 24,25 | 24,62 | 00:00:00 | | 2000-03-15 | 25,81 | 672.600 | 25,88 | 24,69 | 24,69 | 00:00:00 | | 2000-03-16 | 27,50 | 1.271.200 | 27,62 | 25,81 | 25,81 | 00:00:00 | | 2000-03-17 | 27,69 | 630.200 | 28,25 | 27,38 | 27,44 | 00:00:00 | | 2000-03-20 | 27,81 | 604.600 | 28,44 | 27,50 | 28,25 | 00:00:00 | | 2000-03-21 | 28,75 | 809.200 | 28,94 | 27,50 | 27,50 | 00:00:00 | | 2000-03-22 | 28,62 | 694.600 | 28,75 | 28,12 | 28,75 | 00:00:00 | | 2000-03-23 | 29,19 | 516.800 | 29,75 | 28,50 | 28,62 | 00:00:00 | | 2000-03-24 | 28,69 | 680.800 | 29,44 | 28,19 | 29,19 | 00:00:00 | | 2000-03-27 | 29,56 | 645.400 | 29,62 | 28,44 | 28,62 | 00:00:00 | | 2000-03-28 | 30,31 | 637.000 | 30,50 | 29,50 | 29,50 | 00:00:00 | | 2000-03-29 | 30,06 | 512.000 | 30,62 | 30,06 | 30,25 | 00:00:00 | | 2000-03-30 | 31,50 | 939.000 | 32,12 | 29,88 | 30,06 | 00:00:00 | | 2000-03-31 | 31,06 | 1.188.000 | 32,56 | 30,81 | 31,38 | 00:00:00 | | 2000-04-03 | 31,75 | 588.200 | 31,75 | 30,50 | 31,25 | 00:00:00 | | 2000-04-04 | 31,06 | 957.200 | 32,12 | 29,25 | 31,88 | 00:00:00 | | 2000-04-05 | 31,25 | 495.000 | 32,06 | 30,62 | 31,00 | 00:00:00 | | 2000-04-06 | 31,00 | 576.400 | 31,38 | 30,38 | 31,25 | 00:00:00 | | 2000-04-07 | 30,56 | 874.800 | 31,06 | 30,12 | 30,75 | 00:00:00 | | 2000-04-10 | 30,19 | 899.800 | 30,81 | 29,81 | 30,62 | 00:00:00 | | 2000-04-11 | 31,19 | 542.000 | 31,25 | 29,94 | 30,19 | 00:00:00 | | 2000-04-12 | 30,50 | 2.548.400 | 31,25 | 30,44 | 30,88 | 00:00:00 | | 2000-04-13 | 30,88 | 477.600 | 31,62 | 30,50 | 30,50 | 00:00:00 | | 2000-04-14 | 29,06 | 582.400 | 30,62 | 29,00 | 30,62 | 00:00:00 | | 2000-04-17 | 29,75 | 692.000 | 29,88 | 29,12 | 29,12 | 00:00:00 | | 2000-04-18 | 30,25 | 483.400 | 31,50 | 29,38 | 29,62 | 00:00:00 | | 2000-04-19 | 31,50 | 1.481.200 | 32,38 | 30,25 | 30,25 | 00:00:00 | | 2000-04-20 | 31,31 | 1.251.200 | 32,31 | 31,12 | 32,00 | 00:00:00 | | 2000-04-24 | 31,75 | 536.400 | 32,25 | 31,31 | 31,44 | 00:00:00 | | 2000-04-25 | 31,94 | 679.200 | 32,19 | 31,50 | 31,50 | 00:00:00 | | 2000-04-26 | 31,94 | 494.600 | 32,31 | 31,69 | 32,00 | 00:00:00 | | 2000-04-27 | 32,00 | 360.800 | 32,12 | 31,62 | 31,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
