|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 75,40 | 793.400 | 76,02 | 75,10 | 75,45 | 00:00:00 | | 2004-02-26 | 75,32 | 648.800 | 75,87 | 74,66 | 75,00 | 00:00:00 | | 2004-02-27 | 75,50 | 1.228.200 | 75,52 | 74,60 | 75,32 | 00:00:00 | | 2004-03-01 | 75,25 | 867.200 | 75,62 | 74,89 | 75,50 | 00:00:00 | | 2004-03-02 | 73,65 | 1.588.800 | 75,32 | 73,40 | 74,90 | 00:00:00 | | 2004-03-03 | 74,21 | 1.038.600 | 74,49 | 72,90 | 73,40 | 00:00:00 | | 2004-03-04 | 74,80 | 1.238.400 | 75,34 | 74,40 | 74,80 | 00:00:00 | | 2004-03-05 | 74,47 | 1.258.800 | 75,08 | 73,99 | 74,05 | 00:00:00 | | 2004-03-08 | 73,38 | 1.056.600 | 74,74 | 73,32 | 74,50 | 00:00:00 | | 2004-03-09 | 73,13 | 1.276.400 | 73,55 | 72,99 | 73,35 | 00:00:00 | | 2004-03-10 | 71,97 | 1.373.600 | 73,25 | 71,65 | 72,60 | 00:00:00 | | 2004-03-11 | 71,32 | 1.242.400 | 72,61 | 71,27 | 71,30 | 00:00:00 | | 2004-03-12 | 73,00 | 933.800 | 73,02 | 71,03 | 71,16 | 00:00:00 | | 2004-03-15 | 72,38 | 919.200 | 73,45 | 72,08 | 73,01 | 00:00:00 | | 2004-03-16 | 73,77 | 1.361.600 | 73,95 | 72,58 | 72,58 | 00:00:00 | | 2004-03-17 | 74,65 | 1.565.200 | 75,54 | 74,07 | 74,15 | 00:00:00 | | 2004-03-18 | 74,23 | 956.000 | 74,39 | 73,14 | 74,35 | 00:00:00 | | 2004-03-19 | 73,81 | 491.400 | 74,96 | 73,76 | 74,45 | 00:00:00 | | 2004-03-22 | 73,28 | 848.400 | 73,82 | 72,18 | 73,82 | 00:00:00 | | 2004-03-23 | 72,88 | 1.138.600 | 74,93 | 72,82 | 73,11 | 00:00:00 | | 2004-03-24 | 73,25 | 1.165.800 | 73,46 | 72,58 | 72,88 | 00:00:00 | | 2004-03-25 | 74,46 | 867.000 | 74,66 | 73,10 | 73,35 | 00:00:00 | | 2004-03-26 | 76,00 | 2.078.800 | 77,30 | 74,58 | 74,70 | 00:00:00 | | 2004-03-29 | 75,64 | 1.167.800 | 76,50 | 75,36 | 75,94 | 00:00:00 | | 2004-03-30 | 76,46 | 1.019.000 | 76,52 | 75,21 | 75,25 | 00:00:00 | | 2004-03-31 | 76,33 | 736.200 | 76,67 | 75,91 | 76,46 | 00:00:00 | | 2004-04-01 | 76,02 | 1.000.200 | 76,95 | 76,02 | 76,58 | 00:00:00 | | 2004-04-02 | 77,09 | 1.089.400 | 77,26 | 76,50 | 76,50 | 00:00:00 | | 2004-04-05 | 78,52 | 1.369.200 | 78,95 | 76,65 | 77,09 | 00:00:00 | | 2004-04-06 | 78,93 | 1.198.600 | 79,09 | 78,10 | 78,40 | 00:00:00 | | 2004-04-07 | 78,69 | 941.400 | 79,20 | 78,32 | 78,50 | 00:00:00 | | 2004-04-08 | 78,20 | 946.800 | 78,60 | 77,80 | 78,60 | 00:00:00 | | 2004-04-12 | 78,58 | 1.020.800 | 78,59 | 78,25 | 78,42 | 00:00:00 | | 2004-04-13 | 77,38 | 883.400 | 79,05 | 77,08 | 78,85 | 00:00:00 | | 2004-04-14 | 77,14 | 853.600 | 77,91 | 76,43 | 77,24 | 00:00:00 | | 2004-04-15 | 77,39 | 839.400 | 77,79 | 76,87 | 77,03 | 00:00:00 | | 2004-04-16 | 78,63 | 1.016.000 | 78,67 | 77,30 | 77,75 | 00:00:00 | | 2004-04-19 | 78,00 | 575.800 | 78,71 | 77,73 | 78,64 | 00:00:00 | | 2004-04-20 | 76,89 | 624.800 | 78,90 | 76,85 | 78,90 | 00:00:00 | | 2004-04-21 | 77,68 | 804.800 | 77,71 | 76,95 | 77,05 | 00:00:00 | | 2004-04-22 | 80,25 | 1.979.400 | 80,25 | 77,79 | 78,20 | 00:00:00 | | 2004-04-23 | 78,82 | 1.175.800 | 80,76 | 78,58 | 80,75 | 00:00:00 | | 2004-04-26 | 79,65 | 1.197.400 | 79,95 | 79,20 | 79,25 | 00:00:00 | | 2004-04-27 | 81,82 | 1.632.400 | 81,95 | 79,67 | 79,73 | 00:00:00 | | 2004-04-28 | 80,07 | 1.420.200 | 81,46 | 80,03 | 80,60 | 00:00:00 | | 2004-04-29 | 79,60 | 1.438.600 | 80,76 | 79,35 | 80,06 | 00:00:00 | | 2004-04-30 | 79,29 | 1.736.000 | 80,30 | 79,29 | 79,85 | 00:00:00 | | 2004-05-03 | 80,68 | 1.403.800 | 81,03 | 79,88 | 79,90 | 00:00:00 | | 2004-05-04 | 80,60 | 938.800 | 81,40 | 80,34 | 80,70 | 00:00:00 | | 2004-05-05 | 80,40 | 862.800 | 80,79 | 80,06 | 80,50 | 00:00:00 | | 2004-05-06 | 79,37 | 934.600 | 80,48 | 79,04 | 79,30 | 00:00:00 | | 2004-05-07 | 77,90 | 1.790.200 | 79,27 | 77,72 | 78,85 | 00:00:00 | | 2004-05-10 | 76,33 | 1.061.400 | 77,50 | 75,70 | 77,20 | 00:00:00 | | 2004-05-11 | 76,45 | 1.069.800 | 77,19 | 76,40 | 77,00 | 00:00:00 | | 2004-05-12 | 77,15 | 1.388.600 | 77,17 | 75,64 | 76,46 | 00:00:00 | | 2004-05-13 | 77,58 | 1.756.200 | 77,70 | 76,91 | 77,15 | 00:00:00 | | 2004-05-14 | 78,30 | 1.058.000 | 78,49 | 77,00 | 77,59 | 00:00:00 | | 2004-05-17 | 77,81 | 1.287.200 | 78,35 | 77,30 | 78,00 | 00:00:00 | | 2004-05-18 | 77,48 | 669.800 | 78,20 | 77,03 | 78,00 | 00:00:00 | | 2004-05-19 | 77,47 | 892.000 | 78,71 | 77,47 | 77,73 | 00:00:00 | | 2004-05-20 | 76,92 | 568.400 | 77,39 | 76,37 | 77,39 | 00:00:00 | | 2004-05-21 | 77,89 | 993.400 | 78,62 | 77,20 | 77,85 | 00:00:00 | | 2004-05-24 | 78,69 | 626.400 | 78,80 | 77,55 | 77,97 | 00:00:00 | | 2004-05-25 | 79,73 | 1.469.400 | 79,83 | 77,71 | 78,60 | 00:00:00 | | 2004-05-26 | 79,39 | 1.048.600 | 80,15 | 79,21 | 79,80 | 00:00:00 | | 2004-05-27 | 80,13 | 910.800 | 80,89 | 79,70 | 79,70 | 00:00:00 | | 2004-05-28 | 80,55 | 886.000 | 80,80 | 80,32 | 80,80 | 00:00:00 | | 2004-06-01 | 80,04 | 796.400 | 80,53 | 79,74 | 80,45 | 00:00:00 | | 2004-06-02 | 80,90 | 716.400 | 81,19 | 79,91 | 80,29 | 00:00:00 | | 2004-06-03 | 80,57 | 804.400 | 81,09 | 80,09 | 80,80 | 00:00:00 | | 2004-06-04 | 80,86 | 400.400 | 81,33 | 80,40 | 80,68 | 00:00:00 | | 2004-06-07 | 82,82 | 748.600 | 82,87 | 81,10 | 81,20 | 00:00:00 | | 2004-06-08 | 83,38 | 719.000 | 83,40 | 82,71 | 82,83 | 00:00:00 | | 2004-06-09 | 82,44 | 722.400 | 83,50 | 82,22 | 83,50 | 00:00:00 | | 2004-06-10 | 82,78 | 503.600 | 82,95 | 82,33 | 82,44 | 00:00:00 | | 2004-06-14 | 83,92 | 1.670.200 | 84,40 | 82,65 | 82,78 | 00:00:00 | | 2004-06-15 | 84,94 | 1.532.200 | 85,32 | 84,51 | 84,85 | 00:00:00 | | 2004-06-16 | 84,70 | 923.400 | 85,08 | 84,50 | 84,81 | 00:00:00 | | 2004-06-17 | 85,02 | 618.400 | 85,15 | 84,13 | 84,95 | 00:00:00 | | 2004-06-18 | 85,14 | 968.800 | 85,93 | 84,60 | 84,60 | 00:00:00 | | 2004-06-21 | 84,55 | 622.200 | 85,98 | 84,45 | 85,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
