Última Hora: "Mação. Quinze aldeias da freguesia de Cardigos ameaçadas pelas chamas - Notícias ao Minuto" Sun, 21 Jul 2019 16:57:24 GMT    "Aumentos ?expressivos?, menos impostos, PPP, investimento e as caras do PS 19/23 - Observador" Sat, 20 Jul 2019 18:06:11 GMT    "Fumo dos fogos em Portugal e anticiclone criam ?nuvem? que cobre Extremadura espanhola - SAPO 24" Sun, 21 Jul 2019 16:20:00 GMT    "Frente de fogo ?descontrolada? em Vila de Rei - Notícias de Coimbra" Sun, 21 Jul 2019 17:32:22 GMT    "Nove concelhos de cinco distritos do país em risco máximo de incêndio - SAPO 24" Sun, 21 Jul 2019 06:57:00 GMT   "Incêndios Castelo Branco. Homem de 55 anos detido pela PJ - Expresso" Sun, 21 Jul 2019 12:32:48 GMT    "CDS desafia PS a apresentar contas que sustentam o seu programa eleitoral - Observador" Sun, 21 Jul 2019 17:07:31 GMT    "Marcelo diz que prioridade é apagar os fogos e que ''haverá tempo para tirar lições'' - SIC Notícias" Sun, 21 Jul 2019 17:09:00 GMT    "?Nos Correios tenho de ser atendida na rua? - Correio da Manhã" Sun, 21 Jul 2019 08:46:41 GMT    "Forças Armadas vão fornecer refeições em Vila de Rei - Notícias ao Minuto" Sun, 21 Jul 2019 09:45:56 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,770 (+1,010%) ITT Corporation C - [Ticker: ITT]Gráfico ITT Corporation C  Noticias ITT Corporation C  Descargar Históricos de Metastock ITT Corporation C y Otros  Análisis Técnico ITT Corporation C  
Última Transacción56,220Hora de Cotización2018-12-03 - 00:00:00
Variación+0,770 (+1,010%)Rango 52 Semanas[0,000 - 0,000]
Máximo57,540Mínimo55,710
Volumen624.836Volumen Medio (3m)0
Demanda / Oferta46,950 x 400 - 46,970 x 500Yield
Cierre Anterior55,450PER0,00%
Apertura57,020EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-07-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0333,31357.60034,0033,0033,1900:00:00
2000-01-0432,62483.80033,3831,9433,0600:00:00
2000-01-0532,56466.80032,8832,3832,5000:00:00
2000-01-0632,56328.80032,7532,2532,6200:00:00
2000-01-0734,19555.80034,2532,7532,8100:00:00
2000-01-1034,751.302.60034,9433,1234,1900:00:00
2000-01-1133,56933.60034,6933,0034,6200:00:00
2000-01-1233,81326.00033,9433,3833,8100:00:00
2000-01-1334,19418.00034,4433,3834,0600:00:00
2000-01-1434,06403.80034,3833,7534,0000:00:00
2000-01-1834,75500.40034,8833,6233,6200:00:00
2000-01-1933,81989.40034,7533,0034,2500:00:00
2000-01-2033,50359.80034,0033,1233,7500:00:00
2000-01-2132,75426.20033,5032,5033,5000:00:00
2000-01-2430,621.303.00032,9430,3832,6200:00:00
2000-01-2532,06924.00032,5630,7530,7500:00:00
2000-01-2631,00833.60031,8130,5031,8100:00:00
2000-01-2731,75459.80032,0030,8830,8800:00:00
2000-01-2831,38330.00031,6931,2531,3800:00:00
2000-01-3131,62397.40031,9431,0031,1200:00:00
2000-02-0131,50327.60031,8131,0031,6200:00:00
2000-02-0231,44397.60031,5631,2531,5000:00:00
2000-02-0331,38244.40031,6230,8831,3800:00:00
2000-02-0431,12199.20031,4431,0031,1200:00:00
2000-02-0730,75341.40031,1230,4431,0000:00:00
2000-02-0830,88267.80031,4430,7531,0000:00:00
2000-02-0930,25484.60031,0030,1931,0000:00:00
2000-02-1030,50306.00030,8830,1930,1900:00:00
2000-02-1130,44481.00030,6230,2530,3800:00:00
2000-02-1429,88395.60030,3829,3830,3800:00:00
2000-02-1530,12502.80030,1929,1229,7500:00:00
2000-02-1628,75792.20029,8828,5029,8800:00:00
2000-02-1728,50482.00029,3128,3128,8800:00:00
2000-02-1827,38992.80028,0027,1228,0000:00:00
2000-02-2226,75921.20027,3825,6927,3800:00:00
2000-02-2325,25605.40026,3824,8826,3100:00:00
2000-02-2425,441.024.00026,5024,5025,5600:00:00
2000-02-2523,25956.80025,4422,3825,3800:00:00
2000-02-2824,381.132.60024,5623,1223,1200:00:00
2000-02-2924,251.063.60024,2523,1924,1200:00:00
2000-03-0124,191.206.00024,5624,0024,5600:00:00
2000-03-0223,94730.00024,5623,9424,4400:00:00
2000-03-0324,75966.80025,1923,5623,9400:00:00
2000-03-0624,94444.80025,5024,1224,7500:00:00
2000-03-0724,19576.60025,3824,0024,8100:00:00
2000-03-0824,75635.60025,1223,7524,0000:00:00
2000-03-0924,81441.80025,0024,1224,7500:00:00
2000-03-1024,31561.20024,6223,3824,5600:00:00
2000-03-1324,50383.20024,7523,9424,3100:00:00
2000-03-1424,69522.20025,1224,2524,6200:00:00
2000-03-1525,81672.60025,8824,6924,6900:00:00
2000-03-1627,501.271.20027,6225,8125,8100:00:00
2000-03-1727,69630.20028,2527,3827,4400:00:00
2000-03-2027,81604.60028,4427,5028,2500:00:00
2000-03-2128,75809.20028,9427,5027,5000:00:00
2000-03-2228,62694.60028,7528,1228,7500:00:00
2000-03-2329,19516.80029,7528,5028,6200:00:00
2000-03-2428,69680.80029,4428,1929,1900:00:00
2000-03-2729,56645.40029,6228,4428,6200:00:00
2000-03-2830,31637.00030,5029,5029,5000:00:00
2000-03-2930,06512.00030,6230,0630,2500:00:00
2000-03-3031,50939.00032,1229,8830,0600:00:00
2000-03-3131,061.188.00032,5630,8131,3800:00:00
2000-04-0331,75588.20031,7530,5031,2500:00:00
2000-04-0431,06957.20032,1229,2531,8800:00:00
2000-04-0531,25495.00032,0630,6231,0000:00:00
2000-04-0631,00576.40031,3830,3831,2500:00:00
2000-04-0730,56874.80031,0630,1230,7500:00:00
2000-04-1030,19899.80030,8129,8130,6200:00:00
2000-04-1131,19542.00031,2529,9430,1900:00:00
2000-04-1230,502.548.40031,2530,4430,8800:00:00
2000-04-1330,88477.60031,6230,5030,5000:00:00
2000-04-1429,06582.40030,6229,0030,6200:00:00
2000-04-1729,75692.00029,8829,1229,1200:00:00
2000-04-1830,25483.40031,5029,3829,6200:00:00
2000-04-1931,501.481.20032,3830,2530,2500:00:00
2000-04-2031,311.251.20032,3131,1232,0000:00:00
2000-04-2431,75536.40032,2531,3131,4400:00:00
2000-04-2531,94679.20032,1931,5031,5000:00:00
2000-04-2631,94494.60032,3131,6932,0000:00:00
2000-04-2732,00360.80032,1231,6231,6200:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters