|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 86,94 | 507.600 | 87,00 | 86,52 | 87,00 | 00:00:00 | | 2005-02-08 | 87,45 | 751.600 | 87,52 | 86,51 | 86,80 | 00:00:00 | | 2005-02-09 | 85,82 | 1.798.600 | 87,82 | 85,54 | 87,82 | 00:00:00 | | 2005-02-10 | 87,79 | 1.193.000 | 87,86 | 85,96 | 86,00 | 00:00:00 | | 2005-02-11 | 88,74 | 1.036.200 | 88,86 | 87,16 | 87,82 | 00:00:00 | | 2005-02-14 | 89,51 | 3.068.400 | 89,92 | 88,70 | 89,00 | 00:00:00 | | 2005-02-15 | 88,92 | 1.855.800 | 89,95 | 88,80 | 89,76 | 00:00:00 | | 2005-02-16 | 89,22 | 1.008.000 | 89,60 | 88,61 | 88,90 | 00:00:00 | | 2005-02-17 | 88,41 | 1.110.800 | 89,80 | 88,37 | 89,40 | 00:00:00 | | 2005-02-18 | 87,76 | 892.600 | 88,75 | 87,65 | 88,55 | 00:00:00 | | 2005-02-22 | 86,45 | 914.000 | 87,81 | 86,35 | 87,51 | 00:00:00 | | 2005-02-23 | 87,25 | 1.357.600 | 87,57 | 86,42 | 86,90 | 00:00:00 | | 2005-02-24 | 86,96 | 1.419.600 | 87,09 | 85,97 | 86,80 | 00:00:00 | | 2005-02-25 | 88,15 | 1.117.800 | 88,33 | 86,55 | 86,97 | 00:00:00 | | 2005-02-28 | 87,95 | 794.000 | 88,44 | 87,63 | 88,20 | 00:00:00 | | 2005-03-01 | 88,39 | 924.800 | 88,59 | 88,10 | 88,30 | 00:00:00 | | 2005-03-02 | 88,09 | 803.600 | 88,97 | 87,78 | 88,31 | 00:00:00 | | 2005-03-03 | 88,11 | 781.400 | 88,95 | 87,74 | 88,22 | 00:00:00 | | 2005-03-04 | 89,03 | 2.117.600 | 89,03 | 87,45 | 88,65 | 00:00:00 | | 2005-03-07 | 90,45 | 1.215.800 | 90,45 | 88,93 | 89,43 | 00:00:00 | | 2005-03-08 | 90,94 | 1.405.400 | 91,26 | 90,13 | 90,25 | 00:00:00 | | 2005-03-09 | 89,40 | 1.591.400 | 90,21 | 88,75 | 90,10 | 00:00:00 | | 2005-03-10 | 90,04 | 1.539.000 | 90,20 | 89,17 | 89,65 | 00:00:00 | | 2005-03-11 | 89,74 | 935.400 | 90,40 | 89,35 | 90,00 | 00:00:00 | | 2005-03-14 | 90,82 | 1.034.800 | 90,83 | 89,94 | 90,00 | 00:00:00 | | 2005-03-15 | 90,84 | 1.571.000 | 91,22 | 90,30 | 90,75 | 00:00:00 | | 2005-03-16 | 90,22 | 1.053.600 | 90,62 | 89,81 | 90,54 | 00:00:00 | | 2005-03-17 | 90,63 | 1.017.200 | 90,91 | 90,42 | 90,47 | 00:00:00 | | 2005-03-18 | 91,56 | 1.580.600 | 91,60 | 90,85 | 91,43 | 00:00:00 | | 2005-03-21 | 91,20 | 1.203.800 | 91,76 | 90,50 | 91,26 | 00:00:00 | | 2005-03-22 | 90,27 | 1.080.200 | 91,74 | 90,27 | 91,40 | 00:00:00 | | 2005-03-23 | 89,97 | 1.237.800 | 90,61 | 89,87 | 90,33 | 00:00:00 | | 2005-03-24 | 90,59 | 1.124.600 | 91,22 | 90,22 | 90,22 | 00:00:00 | | 2005-03-28 | 90,40 | 980.000 | 91,38 | 90,22 | 91,09 | 00:00:00 | | 2005-03-29 | 88,53 | 934.600 | 90,51 | 88,40 | 90,15 | 00:00:00 | | 2005-03-30 | 90,48 | 941.600 | 90,48 | 88,63 | 88,63 | 00:00:00 | | 2005-03-31 | 90,24 | 750.600 | 90,85 | 89,96 | 90,47 | 00:00:00 | | 2005-04-01 | 90,80 | 1.431.200 | 90,91 | 90,08 | 90,75 | 00:00:00 | | 2005-04-04 | 91,24 | 1.020.600 | 91,32 | 90,65 | 90,95 | 00:00:00 | | 2005-04-05 | 91,27 | 653.600 | 91,50 | 90,75 | 91,24 | 00:00:00 | | 2005-04-06 | 91,21 | 977.400 | 91,55 | 90,89 | 91,40 | 00:00:00 | | 2005-04-07 | 90,79 | 1.455.200 | 91,35 | 90,52 | 91,32 | 00:00:00 | | 2005-04-08 | 90,78 | 506.200 | 91,25 | 90,64 | 91,00 | 00:00:00 | | 2005-04-11 | 90,68 | 707.200 | 91,00 | 90,20 | 90,79 | 00:00:00 | | 2005-04-12 | 91,17 | 1.106.000 | 91,42 | 89,38 | 90,68 | 00:00:00 | | 2005-04-13 | 89,78 | 695.400 | 91,34 | 89,55 | 91,17 | 00:00:00 | | 2005-04-14 | 88,16 | 1.284.800 | 89,79 | 88,08 | 89,65 | 00:00:00 | | 2005-04-15 | 86,42 | 1.425.800 | 87,82 | 86,41 | 87,25 | 00:00:00 | | 2005-04-18 | 86,97 | 1.272.000 | 87,13 | 85,99 | 86,52 | 00:00:00 | | 2005-04-19 | 86,70 | 1.352.400 | 87,71 | 85,93 | 87,20 | 00:00:00 | | 2005-04-20 | 85,13 | 1.793.800 | 86,85 | 85,09 | 86,79 | 00:00:00 | | 2005-04-21 | 87,40 | 939.600 | 87,42 | 85,50 | 85,53 | 00:00:00 | | 2005-04-22 | 86,33 | 708.600 | 87,15 | 85,65 | 86,75 | 00:00:00 | | 2005-04-25 | 88,00 | 786.600 | 88,04 | 86,81 | 86,83 | 00:00:00 | | 2005-04-26 | 86,28 | 744.200 | 87,75 | 86,18 | 87,75 | 00:00:00 | | 2005-04-27 | 86,60 | 1.605.600 | 86,60 | 84,53 | 86,20 | 00:00:00 | | 2005-04-28 | 85,08 | 878.800 | 86,52 | 84,96 | 86,35 | 00:00:00 | | 2005-04-29 | 90,46 | 4.034.800 | 90,46 | 87,75 | 89,75 | 00:00:00 | | 2005-05-02 | 89,93 | 1.400.400 | 91,28 | 89,32 | 90,80 | 00:00:00 | | 2005-05-03 | 89,53 | 1.637.000 | 90,32 | 89,21 | 89,93 | 00:00:00 | | 2005-05-04 | 89,74 | 1.824.800 | 89,82 | 88,70 | 89,35 | 00:00:00 | | 2005-05-05 | 90,52 | 853.200 | 90,62 | 89,59 | 89,88 | 00:00:00 | | 2005-05-06 | 91,25 | 980.800 | 91,67 | 90,83 | 90,85 | 00:00:00 | | 2005-05-09 | 91,81 | 805.600 | 91,82 | 90,80 | 90,85 | 00:00:00 | | 2005-05-10 | 91,60 | 1.100.000 | 92,26 | 91,05 | 91,81 | 00:00:00 | | 2005-05-11 | 91,66 | 1.021.800 | 91,84 | 90,57 | 91,70 | 00:00:00 | | 2005-05-12 | 91,50 | 1.284.600 | 92,35 | 91,32 | 91,50 | 00:00:00 | | 2005-05-13 | 90,75 | 1.045.400 | 91,90 | 89,90 | 91,51 | 00:00:00 | | 2005-05-16 | 91,20 | 1.041.800 | 91,36 | 90,60 | 90,76 | 00:00:00 | | 2005-05-17 | 92,46 | 826.200 | 92,56 | 90,60 | 90,65 | 00:00:00 | | 2005-05-18 | 94,27 | 1.312.200 | 94,44 | 92,75 | 92,90 | 00:00:00 | | 2005-05-19 | 95,08 | 1.573.200 | 95,08 | 94,12 | 94,85 | 00:00:00 | | 2005-05-20 | 93,80 | 1.055.600 | 94,92 | 93,51 | 94,84 | 00:00:00 | | 2005-05-23 | 93,64 | 1.144.400 | 94,16 | 93,31 | 94,00 | 00:00:00 | | 2005-05-24 | 94,04 | 1.077.800 | 94,20 | 93,20 | 93,65 | 00:00:00 | | 2005-05-25 | 93,15 | 1.020.800 | 94,10 | 92,84 | 94,04 | 00:00:00 | | 2005-05-26 | 94,52 | 749.800 | 94,52 | 93,35 | 94,05 | 00:00:00 | | 2005-05-27 | 94,69 | 365.000 | 94,98 | 94,57 | 94,66 | 00:00:00 | | 2005-05-31 | 95,00 | 1.580.400 | 95,14 | 94,56 | 94,85 | 00:00:00 | | 2005-06-01 | 94,96 | 925.800 | 95,21 | 94,51 | 95,00 | 00:00:00 | | 2005-06-02 | 94,70 | 509.400 | 94,96 | 94,45 | 94,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
