|
 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 | | 2005-06-02 | 94,70 | 509.400 | 94,96 | 94,45 | 94,96 | 00:00:00 | | 2005-06-03 | 94,88 | 720.400 | 95,10 | 94,57 | 94,90 | 00:00:00 | | 2005-06-06 | 94,96 | 702.600 | 95,50 | 94,70 | 95,15 | 00:00:00 | | 2005-06-07 | 94,16 | 1.113.200 | 95,84 | 94,16 | 95,05 | 00:00:00 | | 2005-06-08 | 93,57 | 619.600 | 94,83 | 93,29 | 94,40 | 00:00:00 | | 2005-06-09 | 94,73 | 2.183.800 | 94,73 | 93,05 | 93,45 | 00:00:00 | | 2005-06-10 | 94,45 | 785.200 | 95,28 | 93,67 | 94,90 | 00:00:00 | | 2005-06-13 | 94,82 | 777.200 | 95,60 | 93,99 | 94,45 | 00:00:00 | | 2005-06-14 | 94,50 | 592.000 | 95,10 | 94,27 | 94,65 | 00:00:00 | | 2005-06-15 | 94,81 | 754.200 | 94,96 | 94,03 | 94,95 | 00:00:00 | | 2005-06-16 | 95,16 | 433.200 | 95,48 | 94,87 | 94,95 | 00:00:00 | | 2005-06-17 | 97,84 | 2.750.000 | 97,84 | 95,50 | 95,70 | 00:00:00 | | 2005-06-20 | 98,52 | 1.653.000 | 98,60 | 97,52 | 97,84 | 00:00:00 | | 2005-06-21 | 98,99 | 1.451.400 | 99,35 | 98,42 | 98,52 | 00:00:00 | | 2005-06-22 | 96,76 | 1.898.000 | 99,03 | 96,57 | 98,99 | 00:00:00 | | 2005-06-23 | 96,81 | 1.624.600 | 97,24 | 96,52 | 96,95 | 00:00:00 | | 2005-06-24 | 97,34 | 1.951.800 | 97,34 | 96,47 | 96,81 | 00:00:00 | | 2005-06-27 | 96,65 | 913.400 | 97,29 | 96,50 | 97,29 | 00:00:00 | | 2005-06-28 | 97,84 | 1.248.400 | 98,11 | 96,66 | 96,66 | 00:00:00 | | 2005-06-29 | 98,65 | 1.341.600 | 98,80 | 97,84 | 97,84 | 00:00:00 | | 2005-06-30 | 97,63 | 1.089.200 | 98,50 | 97,51 | 98,50 | 00:00:00 | | 2005-07-01 | 98,54 | 889.000 | 98,95 | 97,80 | 98,25 | 00:00:00 | | 2005-07-05 | 99,54 | 797.400 | 99,81 | 98,62 | 99,05 | 00:00:00 | | 2005-07-06 | 98,40 | 948.200 | 99,70 | 98,37 | 99,55 | 00:00:00 | | 2005-07-07 | 98,98 | 763.000 | 99,06 | 97,14 | 98,10 | 00:00:00 | | 2005-07-08 | 100,25 | 963.200 | 100,48 | 99,17 | 99,28 | 00:00:00 | | 2005-07-11 | 101,13 | 696.600 | 101,14 | 100,22 | 100,75 | 00:00:00 | | 2005-07-12 | 101,47 | 1.192.000 | 101,95 | 100,72 | 101,14 | 00:00:00 | | 2005-07-13 | 101,07 | 772.000 | 101,69 | 100,93 | 101,60 | 00:00:00 | | 2005-07-14 | 102,12 | 783.400 | 102,18 | 101,52 | 101,67 | 00:00:00 | | 2005-07-15 | 102,36 | 981.200 | 102,81 | 102,00 | 102,12 | 00:00:00 | | 2005-07-18 | 102,08 | 634.400 | 102,83 | 102,05 | 102,37 | 00:00:00 | | 2005-07-19 | 102,04 | 785.600 | 102,55 | 101,96 | 102,33 | 00:00:00 | | 2005-07-20 | 102,80 | 1.582.600 | 102,95 | 101,80 | 101,84 | 00:00:00 | | 2005-07-21 | 102,30 | 808.800 | 103,38 | 102,21 | 102,90 | 00:00:00 | | 2005-07-22 | 103,39 | 705.400 | 103,45 | 102,02 | 102,40 | 00:00:00 | | 2005-07-25 | 102,39 | 655.600 | 103,49 | 102,38 | 103,35 | 00:00:00 | | 2005-07-26 | 102,02 | 1.004.400 | 102,79 | 101,76 | 102,40 | 00:00:00 | | 2005-07-27 | 101,93 | 891.400 | 102,98 | 101,93 | 102,03 | 00:00:00 | | 2005-07-28 | 101,75 | 1.568.000 | 102,36 | 101,66 | 102,10 | 00:00:00 | | 2005-07-29 | 106,40 | 3.093.000 | 108,35 | 103,80 | 104,25 | 00:00:00 | | 2005-08-01 | 106,51 | 1.809.000 | 107,70 | 105,93 | 106,41 | 00:00:00 | | 2005-08-02 | 108,54 | 1.279.800 | 109,50 | 107,21 | 107,25 | 00:00:00 | | 2005-08-03 | 108,14 | 1.435.400 | 108,24 | 107,42 | 108,00 | 00:00:00 | | 2005-08-04 | 108,18 | 1.126.600 | 108,59 | 107,65 | 108,14 | 00:00:00 | | 2005-08-05 | 107,77 | 1.161.400 | 108,46 | 107,57 | 108,25 | 00:00:00 | | 2005-08-08 | 108,23 | 1.012.000 | 108,80 | 107,86 | 107,87 | 00:00:00 | | 2005-08-09 | 109,06 | 1.035.600 | 109,40 | 108,46 | 108,46 | 00:00:00 | | 2005-08-10 | 107,80 | 1.305.800 | 109,77 | 107,50 | 109,31 | 00:00:00 | | 2005-08-11 | 108,00 | 1.152.000 | 108,43 | 107,43 | 108,00 | 00:00:00 | | 2005-08-12 | 107,76 | 936.000 | 108,11 | 107,76 | 107,80 | 00:00:00 | | 2005-08-15 | 107,98 | 1.063.000 | 108,06 | 107,08 | 107,10 | 00:00:00 | | 2005-08-16 | 107,13 | 1.206.400 | 107,99 | 107,12 | 107,90 | 00:00:00 | | 2005-08-17 | 107,78 | 857.600 | 108,70 | 107,30 | 107,30 | 00:00:00 | | 2005-08-18 | 107,46 | 930.600 | 107,72 | 106,81 | 107,18 | 00:00:00 | | 2005-08-19 | 107,87 | 702.800 | 108,74 | 107,81 | 108,25 | 00:00:00 | | 2005-08-22 | 108,41 | 1.068.200 | 109,80 | 108,34 | 108,70 | 00:00:00 | | 2005-08-23 | 107,08 | 882.000 | 108,44 | 106,63 | 108,26 | 00:00:00 | | 2005-08-24 | 105,56 | 1.107.000 | 107,30 | 105,53 | 107,00 | 00:00:00 | | 2005-08-25 | 106,45 | 644.200 | 106,66 | 105,55 | 105,55 | 00:00:00 | | 2005-08-26 | 106,12 | 330.200 | 106,63 | 105,64 | 106,60 | 00:00:00 | | 2005-08-29 | 106,00 | 700.200 | 106,74 | 105,59 | 106,13 | 00:00:00 | | 2005-08-30 | 106,48 | 866.200 | 106,90 | 105,69 | 106,02 | 00:00:00 | | 2005-08-31 | 109,12 | 1.176.000 | 109,12 | 105,49 | 106,68 | 00:00:00 | | 2005-09-01 | 107,70 | 997.600 | 109,00 | 107,51 | 109,00 | 00:00:00 | | 2005-09-02 | 108,61 | 905.400 | 109,56 | 107,70 | 108,20 | 00:00:00 | | 2005-09-06 | 110,42 | 1.369.600 | 110,94 | 109,25 | 109,25 | 00:00:00 | | 2005-09-07 | 110,69 | 1.147.200 | 112,62 | 110,09 | 111,00 | 00:00:00 | | 2005-09-08 | 110,36 | 847.400 | 110,90 | 109,63 | 110,44 | 00:00:00 | | 2005-09-09 | 112,62 | 1.282.800 | 112,99 | 110,31 | 110,37 | 00:00:00 | | 2005-09-12 | 114,95 | 2.084.600 | 115,28 | 112,87 | 112,87 | 00:00:00 | | 2005-09-13 | 114,32 | 1.434.000 | 115,45 | 114,05 | 114,96 | 00:00:00 | | 2005-09-14 | 112,75 | 1.425.800 | 114,49 | 112,11 | 114,32 | 00:00:00 | | 2005-09-15 | 111,70 | 1.489.400 | 113,10 | 111,31 | 112,75 | 00:00:00 | | 2005-09-16 | 112,41 | 1.644.200 | 114,32 | 112,39 | 112,50 | 00:00:00 | | 2005-09-19 | 111,18 | 1.191.200 | 112,68 | 110,63 | 112,60 | 00:00:00 | | 2005-09-20 | 111,07 | 899.600 | 112,48 | 110,91 | 112,00 | 00:00:00 | | 2005-09-21 | 109,90 | 721.800 | 111,20 | 109,40 | 110,60 | 00:00:00 | | 2005-09-22 | 111,22 | 727.800 | 111,24 | 109,75 | 110,60 | 00:00:00 | | 2005-09-23 | 111,81 | 793.000 | 112,26 | 110,87 | 112,05 | 00:00:00 | | 2005-09-26 | 111,26 | 688.200 | 112,95 | 110,65 | 112,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
