|
 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 | | 2004-10-13 | 78,55 | 743.000 | 79,95 | 78,00 | 79,25 | 00:00:00 | | 2004-10-14 | 79,06 | 1.157.600 | 79,28 | 78,05 | 78,30 | 00:00:00 | | 2004-10-15 | 79,99 | 1.114.400 | 80,20 | 79,06 | 79,06 | 00:00:00 | | 2004-10-18 | 79,50 | 1.026.800 | 80,18 | 79,48 | 79,98 | 00:00:00 | | 2004-10-19 | 78,00 | 1.557.600 | 79,33 | 77,95 | 78,50 | 00:00:00 | | 2004-10-20 | 77,60 | 851.000 | 78,17 | 77,40 | 78,10 | 00:00:00 | | 2004-10-21 | 79,75 | 1.354.600 | 80,10 | 78,37 | 79,50 | 00:00:00 | | 2004-10-22 | 79,20 | 762.800 | 80,38 | 78,88 | 79,79 | 00:00:00 | | 2004-10-25 | 78,96 | 601.000 | 79,35 | 78,17 | 79,20 | 00:00:00 | | 2004-10-26 | 79,04 | 1.111.600 | 79,14 | 78,52 | 78,84 | 00:00:00 | | 2004-10-27 | 79,65 | 1.016.400 | 79,74 | 78,62 | 79,01 | 00:00:00 | | 2004-10-28 | 80,41 | 1.376.000 | 80,99 | 78,86 | 79,66 | 00:00:00 | | 2004-10-29 | 81,14 | 982.800 | 81,30 | 79,90 | 80,16 | 00:00:00 | | 2004-11-01 | 80,79 | 1.227.600 | 81,46 | 80,79 | 81,14 | 00:00:00 | | 2004-11-02 | 80,10 | 2.418.600 | 81,45 | 79,60 | 80,20 | 00:00:00 | | 2004-11-03 | 82,35 | 1.611.200 | 83,20 | 81,00 | 81,00 | 00:00:00 | | 2004-11-04 | 83,85 | 1.116.600 | 83,95 | 82,18 | 82,45 | 00:00:00 | | 2004-11-05 | 85,07 | 1.276.200 | 85,45 | 83,97 | 84,00 | 00:00:00 | | 2004-11-08 | 84,83 | 916.200 | 85,25 | 84,69 | 85,00 | 00:00:00 | | 2004-11-09 | 83,99 | 1.252.400 | 84,98 | 83,93 | 84,84 | 00:00:00 | | 2004-11-10 | 84,70 | 951.200 | 84,85 | 84,10 | 84,50 | 00:00:00 | | 2004-11-11 | 85,44 | 1.021.200 | 85,58 | 84,42 | 84,71 | 00:00:00 | | 2004-11-12 | 86,20 | 1.127.600 | 86,20 | 84,90 | 85,50 | 00:00:00 | | 2004-11-15 | 84,89 | 970.600 | 86,33 | 84,64 | 86,15 | 00:00:00 | | 2004-11-16 | 84,07 | 1.036.600 | 84,99 | 83,98 | 84,95 | 00:00:00 | | 2004-11-17 | 84,39 | 751.600 | 85,70 | 84,11 | 84,70 | 00:00:00 | | 2004-11-18 | 85,11 | 995.800 | 85,47 | 84,35 | 84,60 | 00:00:00 | | 2004-11-19 | 84,00 | 989.400 | 85,14 | 83,83 | 84,90 | 00:00:00 | | 2004-11-22 | 83,90 | 1.263.600 | 84,36 | 83,75 | 84,01 | 00:00:00 | | 2004-11-23 | 84,30 | 670.200 | 84,60 | 83,68 | 84,20 | 00:00:00 | | 2004-11-24 | 85,45 | 1.089.600 | 85,82 | 84,81 | 84,95 | 00:00:00 | | 2004-11-26 | 85,80 | 462.400 | 86,07 | 85,66 | 85,80 | 00:00:00 | | 2004-11-29 | 86,40 | 1.537.000 | 86,72 | 85,52 | 86,57 | 00:00:00 | | 2004-11-30 | 85,12 | 1.070.000 | 86,34 | 85,12 | 86,30 | 00:00:00 | | 2004-12-01 | 85,74 | 934.200 | 85,98 | 85,25 | 85,33 | 00:00:00 | | 2004-12-02 | 84,86 | 891.000 | 85,60 | 84,16 | 84,16 | 00:00:00 | | 2004-12-03 | 84,33 | 1.182.200 | 85,03 | 83,80 | 84,65 | 00:00:00 | | 2004-12-06 | 83,65 | 715.600 | 84,34 | 83,22 | 84,33 | 00:00:00 | | 2004-12-07 | 82,96 | 777.600 | 84,00 | 82,96 | 83,66 | 00:00:00 | | 2004-12-08 | 83,15 | 926.200 | 83,29 | 82,55 | 82,80 | 00:00:00 | | 2004-12-09 | 84,61 | 1.122.200 | 84,61 | 83,24 | 83,55 | 00:00:00 | | 2004-12-10 | 85,35 | 1.030.600 | 85,52 | 84,26 | 84,36 | 00:00:00 | | 2004-12-13 | 84,65 | 1.485.800 | 85,36 | 84,56 | 85,35 | 00:00:00 | | 2004-12-14 | 83,85 | 1.902.200 | 84,70 | 83,60 | 84,65 | 00:00:00 | | 2004-12-15 | 83,18 | 1.560.600 | 84,60 | 83,15 | 84,60 | 00:00:00 | | 2004-12-16 | 82,85 | 1.230.800 | 83,85 | 82,85 | 83,35 | 00:00:00 | | 2004-12-17 | 83,00 | 889.000 | 83,73 | 82,60 | 82,65 | 00:00:00 | | 2004-12-20 | 83,92 | 909.800 | 84,02 | 82,97 | 83,00 | 00:00:00 | | 2004-12-21 | 83,52 | 791.600 | 84,20 | 83,40 | 84,15 | 00:00:00 | | 2004-12-22 | 84,01 | 1.116.000 | 84,63 | 83,45 | 83,70 | 00:00:00 | | 2004-12-23 | 84,25 | 537.600 | 85,15 | 84,25 | 84,40 | 00:00:00 | | 2004-12-27 | 83,20 | 512.800 | 84,75 | 83,20 | 84,50 | 00:00:00 | | 2004-12-28 | 84,84 | 736.400 | 84,85 | 83,29 | 83,29 | 00:00:00 | | 2004-12-29 | 84,37 | 485.400 | 84,84 | 84,05 | 84,84 | 00:00:00 | | 2004-12-30 | 84,26 | 375.600 | 84,80 | 83,89 | 84,80 | 00:00:00 | | 2004-12-31 | 84,45 | 493.800 | 85,07 | 84,15 | 84,26 | 00:00:00 | | 2005-01-03 | 83,37 | 740.200 | 84,90 | 83,03 | 84,41 | 00:00:00 | | 2005-01-04 | 82,13 | 891.400 | 83,49 | 82,06 | 83,33 | 00:00:00 | | 2005-01-05 | 81,95 | 902.000 | 82,64 | 81,80 | 82,14 | 00:00:00 | | 2005-01-06 | 82,80 | 1.212.800 | 83,35 | 82,53 | 82,70 | 00:00:00 | | 2005-01-07 | 82,01 | 1.002.400 | 83,12 | 81,91 | 83,10 | 00:00:00 | | 2005-01-10 | 82,68 | 746.000 | 83,29 | 81,97 | 82,18 | 00:00:00 | | 2005-01-11 | 81,96 | 861.400 | 82,75 | 81,88 | 82,72 | 00:00:00 | | 2005-01-12 | 82,04 | 802.200 | 82,29 | 81,28 | 81,96 | 00:00:00 | | 2005-01-13 | 81,52 | 957.000 | 82,10 | 81,28 | 82,10 | 00:00:00 | | 2005-01-14 | 82,33 | 858.800 | 82,54 | 81,40 | 81,70 | 00:00:00 | | 2005-01-18 | 82,73 | 799.600 | 82,73 | 81,73 | 82,45 | 00:00:00 | | 2005-01-19 | 82,49 | 850.800 | 82,99 | 82,38 | 82,45 | 00:00:00 | | 2005-01-20 | 81,69 | 842.200 | 82,49 | 81,60 | 82,35 | 00:00:00 | | 2005-01-21 | 80,81 | 697.600 | 82,11 | 80,77 | 81,50 | 00:00:00 | | 2005-01-24 | 80,48 | 489.200 | 81,42 | 80,48 | 81,00 | 00:00:00 | | 2005-01-25 | 81,80 | 1.278.200 | 81,90 | 80,62 | 80,65 | 00:00:00 | | 2005-01-26 | 82,78 | 1.213.800 | 82,94 | 81,80 | 81,80 | 00:00:00 | | 2005-01-27 | 84,05 | 1.017.600 | 84,05 | 82,08 | 82,53 | 00:00:00 | | 2005-01-28 | 84,04 | 1.578.000 | 84,20 | 83,07 | 83,80 | 00:00:00 | | 2005-01-31 | 85,29 | 1.110.600 | 85,72 | 84,70 | 84,70 | 00:00:00 | | 2005-02-01 | 86,05 | 1.430.400 | 86,50 | 85,35 | 85,95 | 00:00:00 | | 2005-02-02 | 86,55 | 658.200 | 86,76 | 85,45 | 85,80 | 00:00:00 | | 2005-02-03 | 85,95 | 630.800 | 86,03 | 85,32 | 85,60 | 00:00:00 | | 2005-02-04 | 86,98 | 462.600 | 86,98 | 86,05 | 86,20 | 00:00:00 | | 2005-02-07 | 86,94 | 507.600 | 87,00 | 86,52 | 87,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
