|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 64,08 | 561.200 | 64,50 | 62,92 | 63,95 | 00:00:00 | | 2002-11-15 | 64,82 | 948.400 | 64,82 | 63,82 | 63,90 | 00:00:00 | | 2002-11-18 | 63,75 | 600.600 | 65,15 | 63,40 | 65,15 | 00:00:00 | | 2002-11-19 | 63,75 | 586.800 | 64,26 | 63,56 | 63,75 | 00:00:00 | | 2002-11-20 | 63,82 | 535.000 | 63,93 | 63,16 | 63,35 | 00:00:00 | | 2002-11-21 | 65,12 | 1.062.600 | 65,30 | 63,36 | 63,40 | 00:00:00 | | 2002-11-22 | 64,29 | 1.473.400 | 65,59 | 64,29 | 64,90 | 00:00:00 | | 2002-11-25 | 61,65 | 3.132.200 | 64,10 | 59,71 | 63,95 | 00:00:00 | | 2002-11-26 | 60,22 | 1.051.600 | 61,41 | 59,85 | 61,40 | 00:00:00 | | 2002-11-27 | 60,56 | 1.262.400 | 61,20 | 59,90 | 60,35 | 00:00:00 | | 2002-11-29 | 60,28 | 769.600 | 60,89 | 59,85 | 60,65 | 00:00:00 | | 2002-12-02 | 59,64 | 1.478.400 | 60,76 | 59,00 | 60,50 | 00:00:00 | | 2002-12-03 | 57,59 | 1.191.000 | 59,65 | 57,59 | 59,64 | 00:00:00 | | 2002-12-04 | 56,96 | 2.386.200 | 58,00 | 55,25 | 55,25 | 00:00:00 | | 2002-12-05 | 56,90 | 1.903.600 | 57,75 | 56,50 | 57,50 | 00:00:00 | | 2002-12-06 | 60,07 | 2.620.600 | 60,08 | 56,30 | 56,65 | 00:00:00 | | 2002-12-09 | 59,91 | 1.930.200 | 60,15 | 59,30 | 59,80 | 00:00:00 | | 2002-12-10 | 61,65 | 1.380.000 | 61,65 | 59,71 | 59,80 | 00:00:00 | | 2002-12-11 | 61,20 | 850.200 | 61,71 | 60,80 | 61,40 | 00:00:00 | | 2002-12-12 | 60,19 | 787.400 | 61,11 | 59,80 | 61,05 | 00:00:00 | | 2002-12-13 | 58,99 | 738.800 | 59,92 | 58,76 | 59,65 | 00:00:00 | | 2002-12-16 | 60,36 | 767.000 | 60,36 | 58,92 | 58,95 | 00:00:00 | | 2002-12-17 | 59,33 | 955.800 | 60,37 | 59,10 | 60,37 | 00:00:00 | | 2002-12-18 | 60,11 | 900.200 | 60,29 | 59,08 | 59,08 | 00:00:00 | | 2002-12-19 | 61,00 | 907.000 | 61,31 | 60,11 | 60,12 | 00:00:00 | | 2002-12-20 | 61,60 | 814.200 | 61,73 | 61,05 | 61,25 | 00:00:00 | | 2002-12-23 | 61,47 | 407.800 | 61,84 | 61,11 | 61,50 | 00:00:00 | | 2002-12-24 | 60,76 | 222.400 | 61,75 | 60,73 | 61,22 | 00:00:00 | | 2002-12-26 | 60,88 | 696.000 | 61,29 | 60,65 | 60,77 | 00:00:00 | | 2002-12-27 | 59,97 | 552.800 | 61,25 | 59,95 | 60,90 | 00:00:00 | | 2002-12-30 | 61,02 | 411.600 | 61,23 | 60,19 | 60,46 | 00:00:00 | | 2002-12-31 | 60,69 | 411.800 | 60,92 | 60,05 | 60,85 | 00:00:00 | | 2003-01-02 | 61,82 | 682.600 | 62,09 | 60,75 | 61,05 | 00:00:00 | | 2003-01-03 | 61,50 | 640.400 | 61,75 | 61,00 | 61,40 | 00:00:00 | | 2003-01-06 | 61,25 | 963.000 | 61,70 | 61,05 | 61,40 | 00:00:00 | | 2003-01-07 | 59,87 | 768.200 | 60,95 | 59,71 | 60,95 | 00:00:00 | | 2003-01-08 | 59,32 | 989.000 | 60,18 | 58,96 | 59,90 | 00:00:00 | | 2003-01-09 | 59,18 | 798.800 | 59,55 | 58,70 | 59,40 | 00:00:00 | | 2003-01-10 | 60,03 | 706.000 | 60,18 | 58,62 | 58,70 | 00:00:00 | | 2003-01-13 | 59,78 | 784.600 | 60,26 | 59,55 | 60,03 | 00:00:00 | | 2003-01-14 | 60,14 | 458.600 | 60,40 | 59,44 | 59,53 | 00:00:00 | | 2003-01-15 | 60,00 | 799.600 | 60,55 | 59,30 | 60,55 | 00:00:00 | | 2003-01-16 | 59,77 | 715.000 | 61,17 | 59,62 | 60,40 | 00:00:00 | | 2003-01-17 | 59,39 | 630.000 | 59,89 | 59,25 | 59,77 | 00:00:00 | | 2003-01-21 | 58,57 | 868.600 | 59,47 | 58,54 | 59,40 | 00:00:00 | | 2003-01-22 | 58,10 | 1.878.400 | 59,38 | 57,25 | 57,75 | 00:00:00 | | 2003-01-23 | 58,91 | 765.800 | 59,19 | 58,15 | 59,05 | 00:00:00 | | 2003-01-24 | 56,55 | 901.800 | 58,77 | 56,36 | 58,76 | 00:00:00 | | 2003-01-27 | 56,08 | 1.596.800 | 57,45 | 55,25 | 57,27 | 00:00:00 | | 2003-01-28 | 56,38 | 747.000 | 56,65 | 55,60 | 56,01 | 00:00:00 | | 2003-01-29 | 56,14 | 1.079.000 | 56,95 | 55,50 | 56,20 | 00:00:00 | | 2003-01-30 | 55,42 | 676.200 | 56,25 | 55,33 | 56,20 | 00:00:00 | | 2003-01-31 | 56,16 | 578.000 | 56,78 | 55,42 | 55,42 | 00:00:00 | | 2003-02-03 | 56,97 | 706.400 | 57,15 | 55,83 | 56,05 | 00:00:00 | | 2003-02-04 | 56,56 | 862.400 | 56,66 | 55,74 | 56,50 | 00:00:00 | | 2003-02-05 | 56,31 | 887.800 | 57,01 | 56,10 | 56,56 | 00:00:00 | | 2003-02-06 | 55,82 | 654.400 | 56,80 | 55,66 | 56,23 | 00:00:00 | | 2003-02-07 | 55,67 | 759.600 | 56,58 | 55,03 | 56,20 | 00:00:00 | | 2003-02-10 | 55,80 | 780.600 | 56,04 | 54,82 | 55,40 | 00:00:00 | | 2003-02-11 | 55,73 | 646.400 | 56,15 | 55,50 | 55,80 | 00:00:00 | | 2003-02-12 | 55,34 | 575.000 | 56,08 | 55,25 | 55,79 | 00:00:00 | | 2003-02-13 | 54,82 | 691.600 | 55,60 | 54,24 | 55,53 | 00:00:00 | | 2003-02-14 | 56,48 | 550.000 | 56,50 | 54,89 | 55,00 | 00:00:00 | | 2003-02-18 | 57,00 | 557.800 | 57,31 | 56,71 | 57,00 | 00:00:00 | | 2003-02-19 | 56,68 | 479.600 | 57,10 | 56,00 | 57,10 | 00:00:00 | | 2003-02-20 | 55,93 | 481.000 | 56,82 | 55,88 | 56,75 | 00:00:00 | | 2003-02-21 | 56,50 | 402.000 | 56,75 | 55,60 | 56,08 | 00:00:00 | | 2003-02-24 | 55,30 | 681.800 | 56,65 | 55,11 | 56,55 | 00:00:00 | | 2003-02-25 | 55,49 | 703.200 | 55,60 | 54,55 | 55,00 | 00:00:00 | | 2003-02-26 | 54,44 | 602.800 | 55,59 | 54,11 | 55,59 | 00:00:00 | | 2003-02-27 | 55,38 | 598.600 | 55,50 | 54,45 | 54,75 | 00:00:00 | | 2003-02-28 | 56,23 | 1.012.000 | 56,35 | 55,15 | 55,30 | 00:00:00 | | 2003-03-03 | 55,41 | 1.037.400 | 56,95 | 55,39 | 56,41 | 00:00:00 | | 2003-03-04 | 54,39 | 874.000 | 55,70 | 54,33 | 55,60 | 00:00:00 | | 2003-03-05 | 53,92 | 1.032.600 | 54,15 | 53,16 | 54,07 | 00:00:00 | | 2003-03-06 | 52,70 | 1.107.000 | 53,93 | 52,53 | 53,93 | 00:00:00 | | 2003-03-07 | 52,89 | 882.000 | 53,60 | 52,20 | 52,58 | 00:00:00 | | 2003-03-10 | 51,87 | 644.800 | 52,70 | 51,71 | 52,60 | 00:00:00 | | 2003-03-11 | 51,15 | 1.001.400 | 52,40 | 51,02 | 51,87 | 00:00:00 | | 2003-03-12 | 50,68 | 710.200 | 50,85 | 50,11 | 50,45 | 00:00:00 | | 2003-03-13 | 52,42 | 933.400 | 52,42 | 50,93 | 51,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
