|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 52,42 | 933.400 | 52,42 | 50,93 | 51,10 | 00:00:00 | | 2003-03-14 | 53,30 | 890.800 | 54,23 | 52,45 | 52,74 | 00:00:00 | | 2003-03-17 | 55,71 | 928.400 | 55,83 | 52,82 | 52,95 | 00:00:00 | | 2003-03-18 | 55,40 | 595.400 | 56,21 | 55,10 | 56,21 | 00:00:00 | | 2003-03-19 | 55,10 | 657.000 | 55,60 | 54,73 | 55,45 | 00:00:00 | | 2003-03-20 | 54,76 | 712.800 | 55,30 | 54,08 | 55,30 | 00:00:00 | | 2003-03-21 | 56,07 | 1.881.600 | 56,08 | 54,30 | 55,30 | 00:00:00 | | 2003-03-24 | 55,54 | 1.090.600 | 55,91 | 54,86 | 55,50 | 00:00:00 | | 2003-03-25 | 53,49 | 2.061.800 | 55,10 | 52,93 | 55,00 | 00:00:00 | | 2003-03-26 | 53,81 | 980.600 | 54,19 | 53,34 | 53,85 | 00:00:00 | | 2003-03-27 | 54,04 | 1.120.200 | 54,30 | 53,36 | 54,06 | 00:00:00 | | 2003-03-28 | 53,85 | 669.400 | 54,07 | 53,60 | 53,75 | 00:00:00 | | 2003-03-31 | 53,41 | 862.000 | 53,86 | 52,79 | 53,50 | 00:00:00 | | 2003-04-01 | 54,24 | 651.400 | 54,58 | 53,17 | 53,41 | 00:00:00 | | 2003-04-02 | 55,43 | 1.282.800 | 55,62 | 54,72 | 54,75 | 00:00:00 | | 2003-04-03 | 55,99 | 1.352.200 | 56,76 | 55,31 | 55,68 | 00:00:00 | | 2003-04-04 | 56,44 | 1.218.000 | 56,90 | 55,70 | 56,24 | 00:00:00 | | 2003-04-07 | 57,37 | 926.400 | 58,46 | 57,24 | 58,25 | 00:00:00 | | 2003-04-08 | 57,32 | 859.800 | 57,85 | 56,63 | 57,37 | 00:00:00 | | 2003-04-09 | 57,48 | 1.141.800 | 58,22 | 56,80 | 57,33 | 00:00:00 | | 2003-04-10 | 58,11 | 1.327.600 | 58,23 | 57,30 | 58,15 | 00:00:00 | | 2003-04-11 | 57,71 | 815.200 | 59,25 | 57,60 | 59,25 | 00:00:00 | | 2003-04-14 | 57,85 | 868.600 | 57,86 | 57,35 | 57,50 | 00:00:00 | | 2003-04-15 | 58,04 | 737.400 | 58,32 | 57,40 | 57,85 | 00:00:00 | | 2003-04-16 | 57,40 | 1.028.200 | 58,32 | 57,29 | 57,77 | 00:00:00 | | 2003-04-17 | 58,21 | 1.186.200 | 58,21 | 57,18 | 57,40 | 00:00:00 | | 2003-04-21 | 58,00 | 760.400 | 58,58 | 57,83 | 58,06 | 00:00:00 | | 2003-04-22 | 58,95 | 1.854.600 | 58,95 | 58,03 | 58,25 | 00:00:00 | | 2003-04-23 | 58,75 | 1.793.600 | 59,30 | 58,65 | 59,00 | 00:00:00 | | 2003-04-24 | 57,36 | 1.215.200 | 58,15 | 57,35 | 58,00 | 00:00:00 | | 2003-04-25 | 56,01 | 1.343.800 | 57,20 | 55,85 | 57,20 | 00:00:00 | | 2003-04-28 | 56,50 | 1.416.400 | 56,86 | 55,90 | 55,90 | 00:00:00 | | 2003-04-29 | 57,31 | 2.118.200 | 57,37 | 56,50 | 56,95 | 00:00:00 | | 2003-04-30 | 58,30 | 2.448.200 | 58,80 | 56,55 | 57,31 | 00:00:00 | | 2003-05-01 | 58,02 | 1.340.000 | 58,11 | 56,90 | 58,05 | 00:00:00 | | 2003-05-02 | 58,88 | 1.200.000 | 59,50 | 57,35 | 57,35 | 00:00:00 | | 2003-05-05 | 58,98 | 904.800 | 59,16 | 58,47 | 58,88 | 00:00:00 | | 2003-05-06 | 60,17 | 1.025.200 | 60,45 | 58,70 | 58,80 | 00:00:00 | | 2003-05-07 | 60,43 | 905.200 | 60,68 | 59,75 | 60,15 | 00:00:00 | | 2003-05-08 | 60,33 | 1.086.200 | 60,65 | 59,81 | 60,18 | 00:00:00 | | 2003-05-09 | 61,29 | 1.082.800 | 61,41 | 60,17 | 60,90 | 00:00:00 | | 2003-05-12 | 61,69 | 1.184.200 | 61,95 | 60,91 | 61,00 | 00:00:00 | | 2003-05-13 | 61,30 | 971.600 | 61,50 | 60,90 | 61,44 | 00:00:00 | | 2003-05-14 | 60,85 | 2.982.400 | 61,55 | 60,38 | 61,55 | 00:00:00 | | 2003-05-15 | 62,13 | 1.382.400 | 62,30 | 60,82 | 61,10 | 00:00:00 | | 2003-05-16 | 64,50 | 3.322.400 | 64,50 | 61,90 | 62,09 | 00:00:00 | | 2003-05-19 | 62,45 | 1.713.200 | 63,75 | 62,35 | 63,75 | 00:00:00 | | 2003-05-20 | 62,36 | 1.542.600 | 62,56 | 61,83 | 62,45 | 00:00:00 | | 2003-05-21 | 61,72 | 1.399.600 | 62,45 | 61,63 | 62,45 | 00:00:00 | | 2003-05-22 | 62,00 | 1.616.000 | 62,05 | 61,25 | 61,73 | 00:00:00 | | 2003-05-23 | 62,11 | 1.166.800 | 62,40 | 61,55 | 61,85 | 00:00:00 | | 2003-05-27 | 63,65 | 1.669.400 | 63,80 | 61,70 | 62,00 | 00:00:00 | | 2003-05-28 | 62,61 | 1.619.600 | 63,70 | 62,52 | 63,70 | 00:00:00 | | 2003-05-29 | 61,46 | 1.374.200 | 63,00 | 61,30 | 63,00 | 00:00:00 | | 2003-05-30 | 62,66 | 1.279.000 | 62,67 | 61,65 | 61,75 | 00:00:00 | | 2003-06-02 | 63,25 | 875.600 | 64,16 | 62,61 | 62,90 | 00:00:00 | | 2003-06-03 | 63,15 | 932.200 | 63,32 | 62,54 | 63,24 | 00:00:00 | | 2003-06-04 | 63,80 | 666.600 | 64,01 | 62,70 | 62,90 | 00:00:00 | | 2003-06-05 | 63,37 | 659.600 | 63,45 | 62,81 | 63,45 | 00:00:00 | | 2003-06-06 | 64,19 | 838.400 | 64,75 | 63,31 | 63,37 | 00:00:00 | | 2003-06-09 | 63,15 | 808.800 | 63,83 | 62,90 | 63,75 | 00:00:00 | | 2003-06-10 | 64,15 | 792.200 | 64,19 | 63,20 | 63,30 | 00:00:00 | | 2003-06-11 | 65,45 | 1.168.600 | 65,45 | 64,40 | 64,55 | 00:00:00 | | 2003-06-12 | 66,44 | 982.800 | 66,57 | 65,43 | 65,70 | 00:00:00 | | 2003-06-13 | 64,66 | 999.200 | 66,60 | 64,28 | 66,05 | 00:00:00 | | 2003-06-16 | 65,77 | 965.400 | 65,77 | 64,55 | 64,70 | 00:00:00 | | 2003-06-17 | 66,48 | 1.300.600 | 66,99 | 65,40 | 65,93 | 00:00:00 | | 2003-06-18 | 66,83 | 1.047.200 | 67,20 | 66,47 | 66,48 | 00:00:00 | | 2003-06-19 | 64,74 | 1.168.200 | 66,95 | 64,67 | 66,95 | 00:00:00 | | 2003-06-20 | 65,91 | 1.704.400 | 66,60 | 64,72 | 64,90 | 00:00:00 | | 2003-06-23 | 64,10 | 1.188.200 | 66,24 | 63,72 | 65,95 | 00:00:00 | | 2003-06-24 | 64,27 | 664.000 | 64,68 | 63,90 | 64,25 | 00:00:00 | | 2003-06-25 | 65,00 | 935.400 | 65,90 | 64,32 | 64,55 | 00:00:00 | | 2003-06-26 | 64,56 | 700.200 | 64,85 | 64,05 | 64,85 | 00:00:00 | | 2003-06-27 | 64,53 | 832.000 | 65,38 | 64,21 | 64,56 | 00:00:00 | | 2003-06-30 | 65,46 | 1.280.600 | 65,80 | 64,68 | 64,68 | 00:00:00 | | 2003-07-01 | 65,20 | 1.012.000 | 65,46 | 64,05 | 65,46 | 00:00:00 | | 2003-07-02 | 65,98 | 758.600 | 65,98 | 65,14 | 65,20 | 00:00:00 | | 2003-07-03 | 65,33 | 523.000 | 65,75 | 64,75 | 65,75 | 00:00:00 | | 2003-07-07 | 65,49 | 1.098.200 | 66,49 | 65,11 | 65,75 | 00:00:00 | | 2003-07-08 | 65,69 | 710.000 | 65,80 | 64,93 | 65,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
