|
 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 | | 2003-10-29 | 66,36 | 1.751.200 | 66,78 | 66,00 | 66,07 | 00:00:00 | | 2003-10-30 | 67,34 | 1.119.000 | 67,45 | 66,10 | 66,80 | 00:00:00 | | 2003-10-31 | 67,99 | 1.352.400 | 68,33 | 67,16 | 67,33 | 00:00:00 | | 2003-11-03 | 67,19 | 1.031.600 | 68,95 | 67,14 | 68,60 | 00:00:00 | | 2003-11-04 | 66,87 | 896.600 | 67,19 | 66,40 | 67,19 | 00:00:00 | | 2003-11-05 | 65,57 | 1.229.400 | 66,60 | 65,05 | 66,50 | 00:00:00 | | 2003-11-06 | 66,77 | 959.800 | 66,79 | 65,49 | 65,62 | 00:00:00 | | 2003-11-07 | 66,02 | 980.400 | 67,25 | 65,91 | 67,25 | 00:00:00 | | 2003-11-10 | 66,05 | 1.093.600 | 66,30 | 65,43 | 66,30 | 00:00:00 | | 2003-11-11 | 66,00 | 1.206.600 | 66,15 | 65,60 | 65,95 | 00:00:00 | | 2003-11-12 | 67,97 | 1.417.800 | 67,98 | 66,70 | 67,85 | 00:00:00 | | 2003-11-13 | 67,50 | 984.000 | 67,97 | 67,44 | 67,97 | 00:00:00 | | 2003-11-14 | 66,15 | 1.569.400 | 67,31 | 65,75 | 67,25 | 00:00:00 | | 2003-11-17 | 65,47 | 1.053.400 | 66,61 | 65,31 | 66,18 | 00:00:00 | | 2003-11-18 | 65,67 | 1.160.200 | 65,90 | 65,20 | 65,72 | 00:00:00 | | 2003-11-19 | 66,18 | 823.200 | 66,60 | 65,33 | 65,51 | 00:00:00 | | 2003-11-20 | 66,32 | 629.000 | 66,77 | 65,70 | 66,18 | 00:00:00 | | 2003-11-21 | 66,49 | 535.400 | 66,80 | 66,14 | 66,75 | 00:00:00 | | 2003-11-24 | 66,26 | 1.021.800 | 66,84 | 66,12 | 66,80 | 00:00:00 | | 2003-11-25 | 66,25 | 806.200 | 66,65 | 65,82 | 66,46 | 00:00:00 | | 2003-11-26 | 65,91 | 549.400 | 66,20 | 65,25 | 66,15 | 00:00:00 | | 2003-11-28 | 65,92 | 293.200 | 65,92 | 65,46 | 65,50 | 00:00:00 | | 2003-12-01 | 66,35 | 919.800 | 66,45 | 65,39 | 65,92 | 00:00:00 | | 2003-12-02 | 66,10 | 1.636.800 | 66,35 | 65,87 | 66,35 | 00:00:00 | | 2003-12-03 | 67,32 | 1.354.400 | 67,60 | 66,06 | 66,19 | 00:00:00 | | 2003-12-04 | 68,39 | 1.487.200 | 68,40 | 67,54 | 67,55 | 00:00:00 | | 2003-12-05 | 68,08 | 1.078.400 | 68,52 | 67,92 | 68,35 | 00:00:00 | | 2003-12-08 | 68,55 | 701.200 | 68,55 | 67,81 | 68,00 | 00:00:00 | | 2003-12-09 | 69,15 | 1.150.000 | 69,26 | 68,59 | 68,95 | 00:00:00 | | 2003-12-10 | 68,06 | 1.348.000 | 68,94 | 67,93 | 68,90 | 00:00:00 | | 2003-12-11 | 69,50 | 1.211.800 | 69,50 | 68,11 | 68,20 | 00:00:00 | | 2003-12-12 | 68,95 | 687.800 | 69,33 | 68,75 | 69,15 | 00:00:00 | | 2003-12-15 | 69,67 | 1.305.600 | 69,99 | 69,27 | 69,45 | 00:00:00 | | 2003-12-16 | 69,40 | 1.138.600 | 69,67 | 69,03 | 69,67 | 00:00:00 | | 2003-12-17 | 69,96 | 1.168.600 | 70,00 | 68,96 | 69,00 | 00:00:00 | | 2003-12-18 | 73,95 | 2.996.800 | 74,40 | 69,73 | 70,00 | 00:00:00 | | 2003-12-19 | 72,95 | 2.650.800 | 75,40 | 72,48 | 73,95 | 00:00:00 | | 2003-12-22 | 73,63 | 980.400 | 73,63 | 72,50 | 72,53 | 00:00:00 | | 2003-12-23 | 73,21 | 1.214.200 | 73,68 | 72,90 | 73,40 | 00:00:00 | | 2003-12-24 | 73,27 | 387.600 | 73,56 | 73,00 | 73,35 | 00:00:00 | | 2003-12-26 | 73,85 | 296.400 | 74,05 | 72,85 | 73,07 | 00:00:00 | | 2003-12-29 | 74,00 | 710.800 | 74,16 | 73,63 | 74,10 | 00:00:00 | | 2003-12-30 | 73,83 | 691.200 | 74,60 | 73,75 | 74,05 | 00:00:00 | | 2003-12-31 | 74,21 | 610.600 | 74,50 | 73,62 | 74,05 | 00:00:00 | | 2004-01-02 | 74,60 | 1.118.800 | 75,09 | 74,36 | 74,40 | 00:00:00 | | 2004-01-05 | 75,05 | 1.071.600 | 75,05 | 74,55 | 75,00 | 00:00:00 | | 2004-01-06 | 74,35 | 1.167.400 | 75,21 | 74,17 | 74,90 | 00:00:00 | | 2004-01-07 | 74,20 | 988.200 | 74,40 | 73,99 | 74,35 | 00:00:00 | | 2004-01-08 | 74,27 | 1.664.400 | 74,40 | 74,00 | 74,30 | 00:00:00 | | 2004-01-09 | 73,81 | 802.000 | 74,25 | 73,79 | 74,25 | 00:00:00 | | 2004-01-12 | 73,70 | 524.200 | 74,00 | 73,49 | 73,95 | 00:00:00 | | 2004-01-13 | 72,73 | 1.269.400 | 73,82 | 72,64 | 73,66 | 00:00:00 | | 2004-01-14 | 72,44 | 1.153.400 | 72,86 | 71,26 | 72,80 | 00:00:00 | | 2004-01-15 | 72,62 | 1.748.800 | 73,00 | 72,34 | 73,00 | 00:00:00 | | 2004-01-16 | 73,51 | 1.406.000 | 73,53 | 72,58 | 72,80 | 00:00:00 | | 2004-01-20 | 72,40 | 740.000 | 73,65 | 72,31 | 73,60 | 00:00:00 | | 2004-01-21 | 74,01 | 1.014.600 | 74,06 | 71,64 | 72,55 | 00:00:00 | | 2004-01-22 | 74,60 | 1.047.600 | 74,70 | 74,03 | 74,32 | 00:00:00 | | 2004-01-23 | 73,90 | 1.697.200 | 75,68 | 73,11 | 73,25 | 00:00:00 | | 2004-01-26 | 74,36 | 917.800 | 74,40 | 73,62 | 74,10 | 00:00:00 | | 2004-01-27 | 75,50 | 1.314.400 | 75,87 | 74,50 | 74,50 | 00:00:00 | | 2004-01-28 | 77,07 | 2.561.200 | 78,52 | 75,73 | 75,75 | 00:00:00 | | 2004-01-29 | 75,49 | 1.443.800 | 77,20 | 74,95 | 77,05 | 00:00:00 | | 2004-01-30 | 74,54 | 1.005.800 | 75,65 | 74,51 | 75,50 | 00:00:00 | | 2004-02-02 | 74,92 | 945.400 | 75,64 | 74,70 | 74,70 | 00:00:00 | | 2004-02-03 | 75,21 | 545.600 | 75,80 | 74,41 | 74,76 | 00:00:00 | | 2004-02-04 | 74,80 | 969.400 | 75,35 | 74,47 | 74,70 | 00:00:00 | | 2004-02-05 | 75,88 | 1.303.400 | 75,92 | 74,78 | 74,78 | 00:00:00 | | 2004-02-06 | 77,05 | 921.400 | 77,13 | 75,49 | 75,75 | 00:00:00 | | 2004-02-09 | 76,60 | 971.800 | 77,12 | 76,53 | 77,05 | 00:00:00 | | 2004-02-10 | 76,40 | 645.600 | 76,88 | 76,16 | 76,60 | 00:00:00 | | 2004-02-11 | 77,00 | 978.400 | 77,14 | 76,30 | 76,65 | 00:00:00 | | 2004-02-12 | 76,99 | 760.400 | 77,53 | 76,85 | 77,10 | 00:00:00 | | 2004-02-13 | 76,94 | 714.200 | 77,58 | 76,92 | 77,18 | 00:00:00 | | 2004-02-17 | 76,71 | 870.200 | 77,00 | 76,71 | 76,95 | 00:00:00 | | 2004-02-18 | 76,82 | 471.800 | 76,97 | 76,51 | 76,75 | 00:00:00 | | 2004-02-19 | 76,66 | 780.200 | 77,01 | 76,66 | 76,89 | 00:00:00 | | 2004-02-20 | 77,00 | 1.193.200 | 77,03 | 76,64 | 76,80 | 00:00:00 | | 2004-02-23 | 76,47 | 908.200 | 77,00 | 75,78 | 76,92 | 00:00:00 | | 2004-02-24 | 75,38 | 1.335.800 | 76,64 | 75,20 | 76,20 | 00:00:00 | | 2004-02-25 | 75,40 | 793.400 | 76,02 | 75,10 | 75,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
