|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 111,26 | 688.200 | 112,95 | 110,65 | 112,95 | 00:00:00 | | 2005-09-27 | 112,50 | 758.400 | 112,73 | 110,78 | 111,66 | 00:00:00 | | 2005-09-28 | 112,00 | 817.400 | 112,90 | 111,47 | 112,50 | 00:00:00 | | 2005-09-29 | 112,25 | 759.600 | 112,72 | 111,06 | 112,00 | 00:00:00 | | 2005-09-30 | 113,60 | 940.800 | 113,60 | 111,25 | 112,25 | 00:00:00 | | 2005-10-03 | 114,91 | 897.000 | 115,00 | 113,05 | 113,60 | 00:00:00 | | 2005-10-04 | 114,29 | 1.044.000 | 116,10 | 114,27 | 114,98 | 00:00:00 | | 2005-10-05 | 111,05 | 1.236.200 | 113,90 | 110,99 | 113,80 | 00:00:00 | | 2005-10-06 | 110,00 | 1.158.600 | 111,79 | 109,50 | 111,08 | 00:00:00 | | 2005-10-07 | 112,28 | 804.600 | 112,37 | 110,50 | 110,70 | 00:00:00 | | 2005-10-10 | 110,60 | 578.200 | 112,71 | 110,60 | 112,71 | 00:00:00 | | 2005-10-11 | 109,82 | 531.800 | 111,14 | 109,76 | 110,60 | 00:00:00 | | 2005-10-12 | 108,65 | 1.130.800 | 110,59 | 108,11 | 109,57 | 00:00:00 | | 2005-10-13 | 109,20 | 1.456.200 | 109,49 | 108,37 | 108,90 | 00:00:00 | | 2005-10-14 | 110,95 | 1.233.000 | 111,13 | 109,00 | 109,00 | 00:00:00 | | 2005-10-17 | 111,31 | 532.800 | 111,50 | 110,56 | 111,00 | 00:00:00 | | 2005-10-18 | 110,71 | 509.000 | 111,69 | 110,55 | 111,69 | 00:00:00 | | 2005-10-19 | 111,12 | 1.093.800 | 111,12 | 108,78 | 110,65 | 00:00:00 | | 2005-10-20 | 109,96 | 1.551.400 | 112,32 | 109,86 | 110,50 | 00:00:00 | | 2005-10-21 | 110,50 | 1.311.800 | 111,18 | 110,15 | 110,30 | 00:00:00 | | 2005-10-24 | 112,85 | 1.042.800 | 113,25 | 110,70 | 110,75 | 00:00:00 | | 2005-10-25 | 110,86 | 1.240.800 | 112,86 | 110,00 | 112,86 | 00:00:00 | | 2005-10-26 | 107,40 | 3.494.400 | 110,00 | 107,40 | 108,00 | 00:00:00 | | 2005-10-27 | 98,95 | 6.243.400 | 103,37 | 97,25 | 100,02 | 00:00:00 | | 2005-10-28 | 100,00 | 2.923.000 | 100,99 | 97,86 | 98,94 | 00:00:00 | | 2005-10-31 | 101,60 | 1.907.000 | 102,45 | 100,55 | 100,55 | 00:00:00 | | 2005-11-01 | 100,84 | 1.734.400 | 101,67 | 100,51 | 101,60 | 00:00:00 | | 2005-11-02 | 101,00 | 1.376.200 | 101,11 | 100,00 | 100,25 | 00:00:00 | | 2005-11-03 | 101,00 | 1.579.000 | 102,61 | 100,50 | 101,80 | 00:00:00 | | 2005-11-04 | 99,41 | 1.314.800 | 101,21 | 99,24 | 100,65 | 00:00:00 | | 2005-11-07 | 99,34 | 1.807.200 | 99,71 | 98,44 | 99,30 | 00:00:00 | | 2005-11-08 | 98,62 | 992.600 | 99,65 | 98,09 | 99,34 | 00:00:00 | | 2005-11-09 | 96,00 | 2.558.600 | 98,34 | 95,86 | 98,20 | 00:00:00 | | 2005-11-10 | 98,35 | 4.085.600 | 98,51 | 94,25 | 95,92 | 00:00:00 | | 2005-11-11 | 100,25 | 2.318.600 | 101,45 | 99,72 | 100,00 | 00:00:00 | | 2005-11-14 | 99,86 | 1.238.200 | 100,34 | 99,39 | 99,80 | 00:00:00 | | 2005-11-15 | 101,23 | 2.073.000 | 102,06 | 99,97 | 100,06 | 00:00:00 | | 2005-11-16 | 103,91 | 2.101.800 | 103,92 | 101,06 | 102,20 | 00:00:00 | | 2005-11-17 | 105,34 | 1.910.400 | 105,54 | 103,71 | 105,00 | 00:00:00 | | 2005-11-18 | 106,31 | 1.715.800 | 106,48 | 104,42 | 105,67 | 00:00:00 | | 2005-11-21 | 106,92 | 1.269.800 | 106,93 | 105,00 | 105,87 | 00:00:00 | | 2005-11-22 | 106,84 | 1.511.800 | 107,28 | 105,46 | 106,20 | 00:00:00 | | 2005-11-23 | 107,51 | 1.415.400 | 107,85 | 106,22 | 106,84 | 00:00:00 | | 2005-11-25 | 106,31 | 793.600 | 107,00 | 105,79 | 107,00 | 00:00:00 | | 2005-11-28 | 106,48 | 1.636.200 | 107,44 | 105,85 | 107,40 | 00:00:00 | | 2005-11-29 | 107,53 | 1.141.200 | 108,03 | 106,51 | 107,32 | 00:00:00 | | 2005-11-30 | 108,76 | 2.106.000 | 109,07 | 107,21 | 107,80 | 00:00:00 | | 2005-12-01 | 109,42 | 1.016.800 | 109,98 | 109,10 | 109,65 | 00:00:00 | | 2005-12-02 | 108,79 | 913.200 | 109,22 | 108,19 | 108,82 | 00:00:00 | | 2005-12-05 | 108,50 | 2.105.600 | 109,36 | 107,92 | 108,00 | 00:00:00 | | 2005-12-06 | 106,99 | 2.280.600 | 107,81 | 106,38 | 107,80 | 00:00:00 | | 2005-12-07 | 98,65 | 7.141.600 | 102,25 | 98,65 | 102,00 | 00:00:00 | | 2005-12-08 | 99,91 | 2.839.400 | 101,12 | 98,75 | 98,90 | 00:00:00 | | 2005-12-09 | 99,30 | 1.916.800 | 100,20 | 98,52 | 99,99 | 00:00:00 | | 2005-12-12 | 98,90 | 2.376.400 | 100,22 | 98,82 | 99,80 | 00:00:00 | | 2005-12-13 | 98,65 | 2.524.800 | 99,27 | 98,42 | 98,80 | 00:00:00 | | 2005-12-14 | 97,71 | 2.183.200 | 98,33 | 97,31 | 97,85 | 00:00:00 | | 2005-12-15 | 97,82 | 2.593.200 | 98,30 | 96,65 | 97,96 | 00:00:00 | | 2005-12-16 | 101,87 | 5.787.000 | 102,80 | 99,10 | 99,60 | 00:00:00 | | 2005-12-19 | 102,91 | 3.500.600 | 103,22 | 101,85 | 102,00 | 00:00:00 | | 2005-12-20 | 104,21 | 2.641.000 | 104,25 | 102,94 | 103,00 | 00:00:00 | | 2005-12-21 | 106,14 | 3.067.600 | 106,36 | 105,21 | 105,21 | 00:00:00 | | 2005-12-22 | 105,88 | 1.353.800 | 106,50 | 105,39 | 106,14 | 00:00:00 | | 2005-12-23 | 105,88 | 723.800 | 106,74 | 105,60 | 106,74 | 00:00:00 | | 2005-12-27 | 103,86 | 1.518.400 | 107,00 | 103,73 | 106,40 | 00:00:00 | | 2005-12-28 | 104,76 | 625.200 | 105,23 | 104,00 | 104,11 | 00:00:00 | | 2005-12-29 | 103,43 | 1.020.000 | 105,04 | 103,43 | 104,80 | 00:00:00 | | 2005-12-30 | 102,82 | 959.200 | 103,42 | 102,37 | 102,70 | 00:00:00 | | 2006-01-03 | 104,72 | 1.388.000 | 104,79 | 102,44 | 103,82 | 00:00:00 | | 2006-01-04 | 105,45 | 1.392.600 | 105,45 | 103,60 | 104,72 | 00:00:00 | | 2006-01-05 | 106,55 | 1.424.600 | 106,56 | 105,13 | 105,68 | 00:00:00 | | 2006-01-06 | 106,87 | 829.400 | 110,00 | 106,43 | 107,30 | 00:00:00 | | 2006-01-09 | 106,87 | 1.128.800 | 107,51 | 106,61 | 107,00 | 00:00:00 | | 2006-01-10 | 107,37 | 1.035.600 | 107,73 | 105,81 | 106,65 | 00:00:00 | | 2006-01-11 | 106,69 | 807.200 | 107,38 | 106,00 | 107,11 | 00:00:00 | | 2006-01-12 | 104,15 | 1.619.800 | 106,11 | 104,07 | 105,80 | 00:00:00 | | 2006-01-13 | 104,18 | 1.183.800 | 104,50 | 103,21 | 103,27 | 00:00:00 | | 2006-01-17 | 103,13 | 1.083.400 | 104,26 | 102,81 | 104,19 | 00:00:00 | | 2006-01-18 | 103,57 | 911.400 | 103,76 | 102,30 | 102,88 | 00:00:00 | | 2006-01-19 | 103,96 | 1.272.400 | 104,50 | 102,95 | 103,60 | 00:00:00 | | 2006-01-20 | 103,51 | 1.111.800 | 104,25 | 102,88 | 103,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
