|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 84,55 | 622.200 | 85,98 | 84,45 | 85,55 | 00:00:00 | | 2004-06-22 | 85,25 | 988.200 | 85,34 | 83,89 | 84,60 | 00:00:00 | | 2004-06-23 | 85,62 | 708.400 | 85,80 | 84,77 | 85,30 | 00:00:00 | | 2004-06-24 | 84,75 | 635.000 | 85,55 | 84,65 | 85,47 | 00:00:00 | | 2004-06-25 | 83,63 | 1.361.600 | 85,02 | 83,41 | 84,76 | 00:00:00 | | 2004-06-28 | 83,03 | 1.279.400 | 84,24 | 82,50 | 84,20 | 00:00:00 | | 2004-06-29 | 82,11 | 2.947.400 | 83,35 | 82,10 | 83,03 | 00:00:00 | | 2004-06-30 | 83,00 | 1.315.000 | 83,30 | 82,21 | 82,70 | 00:00:00 | | 2004-07-01 | 82,17 | 1.128.600 | 83,41 | 81,78 | 83,30 | 00:00:00 | | 2004-07-02 | 81,63 | 872.400 | 82,35 | 81,31 | 82,35 | 00:00:00 | | 2004-07-06 | 82,01 | 951.800 | 82,15 | 81,15 | 81,40 | 00:00:00 | | 2004-07-07 | 81,93 | 1.023.600 | 82,58 | 81,55 | 81,55 | 00:00:00 | | 2004-07-08 | 81,11 | 648.800 | 82,05 | 81,09 | 81,88 | 00:00:00 | | 2004-07-09 | 82,86 | 1.262.600 | 82,93 | 81,51 | 81,60 | 00:00:00 | | 2004-07-12 | 84,00 | 1.790.400 | 84,61 | 82,29 | 82,75 | 00:00:00 | | 2004-07-13 | 83,06 | 957.400 | 84,24 | 82,97 | 84,15 | 00:00:00 | | 2004-07-14 | 82,55 | 966.000 | 83,36 | 82,36 | 82,81 | 00:00:00 | | 2004-07-15 | 81,74 | 734.000 | 82,98 | 81,73 | 82,70 | 00:00:00 | | 2004-07-16 | 81,22 | 747.200 | 82,25 | 81,22 | 82,23 | 00:00:00 | | 2004-07-19 | 80,18 | 1.660.600 | 81,03 | 79,61 | 79,70 | 00:00:00 | | 2004-07-20 | 79,98 | 1.178.800 | 80,47 | 79,50 | 80,43 | 00:00:00 | | 2004-07-21 | 79,07 | 1.670.600 | 80,03 | 78,80 | 80,00 | 00:00:00 | | 2004-07-22 | 78,61 | 1.571.800 | 78,88 | 77,56 | 78,85 | 00:00:00 | | 2004-07-23 | 77,38 | 1.508.800 | 78,55 | 76,60 | 78,55 | 00:00:00 | | 2004-07-26 | 77,69 | 716.000 | 78,37 | 77,49 | 77,75 | 00:00:00 | | 2004-07-27 | 78,25 | 978.800 | 78,58 | 77,47 | 77,85 | 00:00:00 | | 2004-07-28 | 78,40 | 941.200 | 78,65 | 77,70 | 78,32 | 00:00:00 | | 2004-07-29 | 79,25 | 1.153.600 | 79,40 | 78,47 | 78,65 | 00:00:00 | | 2004-07-30 | 79,95 | 1.110.400 | 79,95 | 79,00 | 79,45 | 00:00:00 | | 2004-08-02 | 80,50 | 1.022.800 | 80,71 | 79,56 | 79,95 | 00:00:00 | | 2004-08-03 | 79,90 | 603.000 | 80,76 | 79,81 | 80,64 | 00:00:00 | | 2004-08-04 | 78,86 | 886.200 | 79,66 | 78,25 | 79,65 | 00:00:00 | | 2004-08-05 | 77,42 | 493.200 | 79,18 | 77,20 | 79,11 | 00:00:00 | | 2004-08-06 | 76,84 | 1.105.200 | 77,16 | 76,36 | 76,95 | 00:00:00 | | 2004-08-09 | 76,57 | 401.600 | 77,55 | 76,28 | 77,20 | 00:00:00 | | 2004-08-10 | 77,65 | 758.800 | 77,65 | 76,61 | 76,61 | 00:00:00 | | 2004-08-11 | 76,76 | 1.327.600 | 77,64 | 76,17 | 77,64 | 00:00:00 | | 2004-08-12 | 75,57 | 1.167.400 | 76,67 | 75,17 | 76,66 | 00:00:00 | | 2004-08-13 | 75,83 | 611.400 | 76,20 | 75,28 | 75,80 | 00:00:00 | | 2004-08-16 | 76,93 | 986.600 | 77,99 | 76,05 | 76,08 | 00:00:00 | | 2004-08-17 | 77,13 | 1.007.600 | 77,63 | 76,62 | 77,05 | 00:00:00 | | 2004-08-18 | 78,28 | 857.200 | 78,44 | 76,78 | 77,13 | 00:00:00 | | 2004-08-19 | 77,46 | 699.800 | 78,22 | 76,71 | 78,19 | 00:00:00 | | 2004-08-20 | 78,62 | 787.200 | 78,75 | 77,46 | 77,49 | 00:00:00 | | 2004-08-23 | 78,52 | 501.000 | 78,95 | 78,38 | 78,68 | 00:00:00 | | 2004-08-24 | 78,81 | 723.400 | 78,99 | 78,30 | 78,85 | 00:00:00 | | 2004-08-25 | 79,24 | 508.800 | 79,52 | 78,07 | 78,75 | 00:00:00 | | 2004-08-26 | 79,64 | 465.000 | 79,79 | 79,01 | 79,55 | 00:00:00 | | 2004-08-27 | 79,67 | 382.600 | 79,80 | 79,07 | 79,65 | 00:00:00 | | 2004-08-30 | 79,40 | 356.800 | 79,75 | 79,13 | 79,65 | 00:00:00 | | 2004-08-31 | 79,10 | 805.800 | 79,65 | 78,86 | 79,49 | 00:00:00 | | 2004-09-01 | 80,30 | 739.600 | 80,37 | 79,20 | 79,20 | 00:00:00 | | 2004-09-02 | 80,75 | 707.600 | 80,93 | 80,16 | 80,30 | 00:00:00 | | 2004-09-03 | 80,05 | 593.600 | 80,90 | 79,95 | 80,90 | 00:00:00 | | 2004-09-07 | 80,56 | 787.000 | 80,86 | 80,30 | 80,55 | 00:00:00 | | 2004-09-08 | 80,53 | 1.173.000 | 81,37 | 80,45 | 80,59 | 00:00:00 | | 2004-09-09 | 79,36 | 1.471.200 | 80,93 | 79,25 | 80,75 | 00:00:00 | | 2004-09-10 | 78,75 | 954.000 | 79,30 | 78,58 | 79,29 | 00:00:00 | | 2004-09-13 | 79,18 | 683.000 | 79,83 | 78,40 | 78,65 | 00:00:00 | | 2004-09-14 | 79,78 | 931.200 | 79,96 | 79,25 | 79,95 | 00:00:00 | | 2004-09-15 | 79,77 | 660.600 | 79,92 | 78,86 | 79,70 | 00:00:00 | | 2004-09-16 | 80,01 | 612.800 | 80,23 | 79,79 | 79,90 | 00:00:00 | | 2004-09-17 | 80,91 | 773.400 | 81,37 | 80,25 | 80,25 | 00:00:00 | | 2004-09-20 | 80,31 | 1.938.600 | 80,90 | 79,96 | 80,75 | 00:00:00 | | 2004-09-21 | 80,32 | 731.200 | 80,62 | 80,30 | 80,35 | 00:00:00 | | 2004-09-22 | 79,19 | 1.126.000 | 80,10 | 78,76 | 80,10 | 00:00:00 | | 2004-09-23 | 77,91 | 1.552.400 | 78,71 | 77,80 | 78,71 | 00:00:00 | | 2004-09-24 | 78,03 | 469.000 | 78,35 | 77,83 | 78,06 | 00:00:00 | | 2004-09-27 | 77,63 | 1.021.400 | 78,04 | 77,33 | 78,03 | 00:00:00 | | 2004-09-28 | 78,49 | 1.524.000 | 78,53 | 77,12 | 77,80 | 00:00:00 | | 2004-09-29 | 79,15 | 1.043.000 | 79,26 | 77,95 | 78,24 | 00:00:00 | | 2004-09-30 | 79,99 | 1.398.600 | 80,03 | 78,92 | 79,25 | 00:00:00 | | 2004-10-01 | 80,25 | 1.990.200 | 80,58 | 79,58 | 79,98 | 00:00:00 | | 2004-10-04 | 80,77 | 909.200 | 80,94 | 80,30 | 80,45 | 00:00:00 | | 2004-10-05 | 80,22 | 591.000 | 80,77 | 80,06 | 80,77 | 00:00:00 | | 2004-10-06 | 80,87 | 815.200 | 81,05 | 79,91 | 80,22 | 00:00:00 | | 2004-10-07 | 80,15 | 1.214.400 | 80,82 | 80,07 | 80,40 | 00:00:00 | | 2004-10-08 | 79,65 | 807.800 | 80,24 | 79,46 | 80,24 | 00:00:00 | | 2004-10-11 | 79,43 | 628.400 | 79,90 | 79,00 | 79,64 | 00:00:00 | | 2004-10-12 | 79,11 | 627.400 | 79,40 | 78,65 | 79,30 | 00:00:00 | | 2004-10-13 | 78,55 | 743.000 | 79,95 | 78,00 | 79,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
