|
 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 | | 2000-04-27 | 32,00 | 360.800 | 32,12 | 31,62 | 31,62 | 00:00:00 | | 2000-04-28 | 31,56 | 558.600 | 32,00 | 31,31 | 31,88 | 00:00:00 | | 2000-05-01 | 31,94 | 448.400 | 32,31 | 31,44 | 31,50 | 00:00:00 | | 2000-05-02 | 31,44 | 427.200 | 32,12 | 31,44 | 31,81 | 00:00:00 | | 2000-05-03 | 31,38 | 486.600 | 31,69 | 31,00 | 31,44 | 00:00:00 | | 2000-05-04 | 30,62 | 570.000 | 31,38 | 30,44 | 31,12 | 00:00:00 | | 2000-05-05 | 30,56 | 699.800 | 31,00 | 30,44 | 30,75 | 00:00:00 | | 2000-05-08 | 30,31 | 451.800 | 30,56 | 30,12 | 30,56 | 00:00:00 | | 2000-05-09 | 31,00 | 3.536.000 | 31,56 | 30,50 | 30,50 | 00:00:00 | | 2000-05-10 | 31,00 | 481.400 | 31,69 | 30,88 | 31,00 | 00:00:00 | | 2000-05-11 | 30,88 | 863.400 | 32,00 | 30,81 | 31,00 | 00:00:00 | | 2000-05-12 | 31,06 | 353.200 | 31,88 | 30,88 | 30,88 | 00:00:00 | | 2000-05-15 | 31,00 | 274.600 | 31,50 | 31,00 | 31,25 | 00:00:00 | | 2000-05-16 | 32,12 | 522.600 | 32,50 | 31,19 | 31,25 | 00:00:00 | | 2000-05-17 | 32,38 | 823.200 | 32,75 | 31,75 | 31,88 | 00:00:00 | | 2000-05-18 | 32,94 | 505.000 | 33,31 | 32,38 | 32,38 | 00:00:00 | | 2000-05-19 | 31,62 | 530.600 | 33,06 | 31,44 | 32,69 | 00:00:00 | | 2000-05-22 | 32,00 | 317.600 | 32,25 | 31,25 | 31,88 | 00:00:00 | | 2000-05-23 | 32,00 | 381.600 | 32,38 | 31,62 | 32,12 | 00:00:00 | | 2000-05-24 | 33,44 | 912.600 | 33,75 | 31,38 | 31,38 | 00:00:00 | | 2000-05-25 | 33,50 | 932.800 | 34,88 | 33,31 | 33,44 | 00:00:00 | | 2000-05-26 | 32,88 | 325.400 | 33,88 | 32,50 | 33,50 | 00:00:00 | | 2000-05-30 | 33,06 | 315.000 | 33,75 | 32,62 | 32,62 | 00:00:00 | | 2000-05-31 | 34,56 | 548.000 | 36,00 | 33,44 | 33,75 | 00:00:00 | | 2000-06-01 | 33,75 | 679.600 | 34,50 | 33,38 | 34,31 | 00:00:00 | | 2000-06-02 | 34,81 | 377.200 | 35,25 | 33,69 | 33,75 | 00:00:00 | | 2000-06-05 | 35,06 | 694.200 | 35,88 | 34,81 | 34,81 | 00:00:00 | | 2000-06-06 | 34,81 | 751.400 | 36,19 | 34,44 | 35,62 | 00:00:00 | | 2000-06-07 | 34,12 | 231.800 | 34,94 | 34,12 | 34,94 | 00:00:00 | | 2000-06-08 | 33,88 | 390.600 | 34,94 | 33,69 | 34,38 | 00:00:00 | | 2000-06-09 | 33,94 | 372.800 | 34,38 | 33,62 | 33,88 | 00:00:00 | | 2000-06-12 | 33,44 | 301.000 | 34,25 | 32,88 | 33,88 | 00:00:00 | | 2000-06-13 | 33,00 | 812.000 | 33,50 | 32,62 | 33,25 | 00:00:00 | | 2000-06-14 | 32,94 | 360.000 | 33,25 | 32,88 | 33,12 | 00:00:00 | | 2000-06-15 | 32,44 | 420.800 | 32,94 | 32,19 | 32,81 | 00:00:00 | | 2000-06-16 | 32,31 | 528.800 | 32,75 | 31,62 | 32,62 | 00:00:00 | | 2000-06-19 | 31,62 | 653.800 | 33,12 | 31,50 | 32,19 | 00:00:00 | | 2000-06-20 | 29,38 | 1.763.000 | 31,69 | 29,25 | 31,69 | 00:00:00 | | 2000-06-21 | 29,50 | 1.179.200 | 30,56 | 29,38 | 29,38 | 00:00:00 | | 2000-06-22 | 29,38 | 953.800 | 30,12 | 29,12 | 29,75 | 00:00:00 | | 2000-06-23 | 29,50 | 989.200 | 30,12 | 29,31 | 29,50 | 00:00:00 | | 2000-06-26 | 29,56 | 1.056.400 | 30,25 | 29,56 | 29,62 | 00:00:00 | | 2000-06-27 | 30,12 | 977.800 | 30,50 | 29,06 | 29,62 | 00:00:00 | | 2000-06-28 | 29,72 | 811.800 | 30,38 | 28,62 | 29,88 | 00:00:00 | | 2000-06-29 | 33,00 | 1.593.600 | 34,00 | 29,69 | 29,69 | 00:00:00 | | 2000-06-30 | 30,38 | 1.605.400 | 33,00 | 30,19 | 33,00 | 00:00:00 | | 2000-07-03 | 32,19 | 318.800 | 32,75 | 30,38 | 30,38 | 00:00:00 | | 2000-07-05 | 32,25 | 869.200 | 33,62 | 31,88 | 33,25 | 00:00:00 | | 2000-07-06 | 33,56 | 924.200 | 33,94 | 32,25 | 32,25 | 00:00:00 | | 2000-07-07 | 33,38 | 596.000 | 34,38 | 33,12 | 33,56 | 00:00:00 | | 2000-07-10 | 33,06 | 334.000 | 33,50 | 32,69 | 33,50 | 00:00:00 | | 2000-07-11 | 33,06 | 902.000 | 33,62 | 31,88 | 33,12 | 00:00:00 | | 2000-07-12 | 32,81 | 399.200 | 33,31 | 32,25 | 33,25 | 00:00:00 | | 2000-07-13 | 32,94 | 643.600 | 32,94 | 32,56 | 32,56 | 00:00:00 | | 2000-07-14 | 32,25 | 757.000 | 32,94 | 31,88 | 32,81 | 00:00:00 | | 2000-07-17 | 31,97 | 304.400 | 32,81 | 31,88 | 32,38 | 00:00:00 | | 2000-07-18 | 32,69 | 628.400 | 33,25 | 31,88 | 32,00 | 00:00:00 | | 2000-07-19 | 32,25 | 238.000 | 32,88 | 31,88 | 32,75 | 00:00:00 | | 2000-07-20 | 32,56 | 286.000 | 32,88 | 32,25 | 32,25 | 00:00:00 | | 2000-07-21 | 32,56 | 564.400 | 33,00 | 32,44 | 32,50 | 00:00:00 | | 2000-07-24 | 31,88 | 675.800 | 33,69 | 31,62 | 32,56 | 00:00:00 | | 2000-07-25 | 31,81 | 380.000 | 32,75 | 31,62 | 31,75 | 00:00:00 | | 2000-07-26 | 31,50 | 455.800 | 32,31 | 31,12 | 32,00 | 00:00:00 | | 2000-07-27 | 30,69 | 565.400 | 31,94 | 30,19 | 31,25 | 00:00:00 | | 2000-07-28 | 30,31 | 559.800 | 31,25 | 29,88 | 30,69 | 00:00:00 | | 2000-07-31 | 32,88 | 1.359.200 | 33,25 | 30,88 | 31,00 | 00:00:00 | | 2000-08-01 | 30,38 | 1.722.000 | 32,75 | 29,62 | 32,75 | 00:00:00 | | 2000-08-02 | 31,12 | 843.800 | 31,25 | 29,88 | 30,62 | 00:00:00 | | 2000-08-03 | 30,44 | 827.600 | 31,62 | 30,25 | 31,00 | 00:00:00 | | 2000-08-04 | 30,94 | 471.800 | 31,00 | 30,62 | 30,62 | 00:00:00 | | 2000-08-07 | 31,25 | 902.200 | 31,31 | 30,88 | 31,00 | 00:00:00 | | 2000-08-08 | 31,69 | 648.000 | 31,88 | 31,12 | 31,38 | 00:00:00 | | 2000-08-09 | 31,38 | 1.017.200 | 31,81 | 30,75 | 31,62 | 00:00:00 | | 2000-08-10 | 31,31 | 260.400 | 31,81 | 31,12 | 31,62 | 00:00:00 | | 2000-08-11 | 31,44 | 309.600 | 31,94 | 31,38 | 31,62 | 00:00:00 | | 2000-08-14 | 31,81 | 412.200 | 31,94 | 31,50 | 31,69 | 00:00:00 | | 2000-08-15 | 31,81 | 909.000 | 32,31 | 31,56 | 32,00 | 00:00:00 | | 2000-08-16 | 32,38 | 513.400 | 32,88 | 31,75 | 31,75 | 00:00:00 | | 2000-08-17 | 32,69 | 314.400 | 32,75 | 32,12 | 32,50 | 00:00:00 | | 2000-08-18 | 32,44 | 505.000 | 32,81 | 31,81 | 32,62 | 00:00:00 | | 2000-08-21 | 33,44 | 713.000 | 33,50 | 32,38 | 32,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
