|
 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 | | 2006-01-20 | 103,51 | 1.111.800 | 104,25 | 102,88 | 103,96 | 00:00:00 | | 2006-01-23 | 105,67 | 1.292.200 | 105,97 | 103,61 | 103,61 | 00:00:00 | | 2006-01-24 | 106,78 | 884.200 | 107,01 | 105,42 | 105,61 | 00:00:00 | | 2006-01-25 | 105,42 | 1.011.200 | 107,02 | 105,28 | 107,00 | 00:00:00 | | 2006-01-26 | 105,78 | 1.356.600 | 106,72 | 105,12 | 105,90 | 00:00:00 | | 2006-01-27 | 101,99 | 2.673.600 | 104,19 | 99,70 | 102,10 | 00:00:00 | | 2006-01-30 | 102,57 | 1.667.400 | 102,90 | 102,29 | 102,40 | 00:00:00 | | 2006-01-31 | 102,50 | 1.539.200 | 103,15 | 101,70 | 102,50 | 00:00:00 | | 2006-02-01 | 102,50 | 1.638.000 | 102,65 | 101,75 | 101,75 | 00:00:00 | | 2006-02-02 | 104,80 | 2.773.800 | 105,46 | 102,90 | 102,90 | 00:00:00 | | 2006-02-03 | 103,22 | 841.800 | 104,91 | 103,16 | 104,07 | 00:00:00 | | 2006-02-06 | 103,54 | 1.082.600 | 103,65 | 102,75 | 103,15 | 00:00:00 | | 2006-02-07 | 101,87 | 2.079.600 | 103,93 | 101,80 | 103,54 | 00:00:00 | | 2006-02-08 | 101,39 | 1.095.200 | 102,47 | 101,09 | 102,47 | 00:00:00 | | 2006-02-09 | 103,46 | 1.045.800 | 104,28 | 102,02 | 102,10 | 00:00:00 | | 2006-02-10 | 103,40 | 1.450.000 | 103,87 | 102,71 | 103,46 | 00:00:00 | | 2006-02-13 | 103,10 | 978.800 | 104,28 | 102,85 | 104,28 | 00:00:00 | | 2006-02-14 | 103,66 | 1.098.000 | 104,13 | 102,80 | 103,15 | 00:00:00 | | 2006-02-15 | 105,53 | 1.131.400 | 105,65 | 103,55 | 103,60 | 00:00:00 | | 2006-02-16 | 106,63 | 781.800 | 106,67 | 105,75 | 106,00 | 00:00:00 | | 2006-02-17 | 106,80 | 942.600 | 107,31 | 106,30 | 106,63 | 00:00:00 | | 2006-02-21 | 106,19 | 1.214.600 | 106,91 | 105,75 | 106,80 | 00:00:00 | | 2006-02-22 | 53,00 | 1.078.100 | 53,55 | 52,89 | 53,20 | 00:00:00 | | 2006-02-23 | 52,68 | 1.425.300 | 53,01 | 52,50 | 52,95 | 00:00:00 | | 2006-02-24 | 52,66 | 649.900 | 52,89 | 52,40 | 52,69 | 00:00:00 | | 2006-02-27 | 53,09 | 976.900 | 53,43 | 52,90 | 53,14 | 00:00:00 | | 2006-02-28 | 52,50 | 1.356.800 | 53,00 | 52,46 | 53,00 | 00:00:00 | | 2006-03-01 | 53,00 | 1.039.800 | 53,08 | 52,45 | 52,53 | 00:00:00 | | 2006-03-02 | 52,96 | 920.000 | 53,16 | 52,56 | 52,65 | 00:00:00 | | 2006-03-03 | 52,70 | 1.199.600 | 53,39 | 52,59 | 52,90 | 00:00:00 | | 2006-03-06 | 52,68 | 880.600 | 53,08 | 52,32 | 52,96 | 00:00:00 | | 2006-03-07 | 53,04 | 1.366.900 | 53,11 | 51,93 | 52,68 | 00:00:00 | | 2006-03-08 | 52,32 | 1.133.900 | 52,99 | 52,17 | 52,73 | 00:00:00 | | 2006-03-09 | 52,01 | 603.800 | 52,75 | 51,97 | 52,52 | 00:00:00 | | 2006-03-10 | 52,35 | 681.000 | 52,85 | 51,71 | 51,84 | 00:00:00 | | 2006-03-13 | 52,00 | 863.700 | 52,72 | 51,97 | 52,34 | 00:00:00 | | 2006-03-14 | 53,50 | 1.878.700 | 53,71 | 52,15 | 52,15 | 00:00:00 | | 2006-03-15 | 53,84 | 2.095.700 | 54,10 | 53,30 | 53,73 | 00:00:00 | | 2006-03-16 | 54,74 | 1.504.600 | 55,05 | 54,10 | 54,12 | 00:00:00 | | 2006-03-17 | 55,92 | 1.869.700 | 56,04 | 54,99 | 55,08 | 00:00:00 | | 2006-03-20 | 56,35 | 1.815.000 | 56,72 | 56,10 | 56,10 | 00:00:00 | | 2006-03-21 | 56,01 | 1.071.500 | 56,68 | 55,92 | 56,51 | 00:00:00 | | 2006-03-22 | 56,53 | 1.140.600 | 56,70 | 55,85 | 56,00 | 00:00:00 | | 2006-03-23 | 56,45 | 1.177.900 | 56,69 | 56,12 | 56,65 | 00:00:00 | | 2006-03-24 | 56,56 | 518.900 | 56,66 | 56,26 | 56,46 | 00:00:00 | | 2006-03-27 | 57,55 | 1.499.200 | 57,90 | 56,57 | 56,67 | 00:00:00 | | 2006-03-28 | 56,74 | 1.342.500 | 57,41 | 56,38 | 57,30 | 00:00:00 | | 2006-03-29 | 57,80 | 617.200 | 57,99 | 57,04 | 57,05 | 00:00:00 | | 2006-03-30 | 57,96 | 1.493.600 | 58,73 | 57,47 | 57,78 | 00:00:00 | | 2006-03-31 | 56,22 | 1.654.800 | 56,76 | 55,72 | 56,76 | 00:00:00 | | 2006-04-03 | 56,40 | 1.325.200 | 57,15 | 55,94 | 56,30 | 00:00:00 | | 2006-04-04 | 56,31 | 1.420.800 | 56,46 | 55,41 | 56,46 | 00:00:00 | | 2006-04-05 | 56,41 | 810.500 | 56,65 | 56,02 | 56,31 | 00:00:00 | | 2006-04-06 | 55,77 | 889.800 | 56,32 | 55,40 | 56,20 | 00:00:00 | | 2006-04-07 | 55,00 | 986.400 | 56,16 | 54,97 | 55,95 | 00:00:00 | | 2006-04-10 | 54,63 | 1.003.100 | 55,25 | 54,10 | 55,03 | 00:00:00 | | 2006-04-11 | 54,24 | 1.126.900 | 55,00 | 53,98 | 54,63 | 00:00:00 | | 2006-04-12 | 54,55 | 754.500 | 54,90 | 54,34 | 54,43 | 00:00:00 | | 2006-04-13 | 54,26 | 751.900 | 54,80 | 54,03 | 54,75 | 00:00:00 | | 2006-04-17 | 53,67 | 739.900 | 54,25 | 53,55 | 54,10 | 00:00:00 | | 2006-04-18 | 53,70 | 1.685.300 | 53,85 | 53,06 | 53,65 | 00:00:00 | | 2006-04-19 | 53,84 | 1.222.300 | 54,27 | 53,39 | 53,68 | 00:00:00 | | 2006-04-20 | 53,63 | 860.600 | 54,03 | 53,16 | 53,45 | 00:00:00 | | 2006-04-21 | 53,46 | 778.100 | 54,53 | 53,06 | 54,53 | 00:00:00 | | 2006-04-24 | 53,80 | 575.900 | 53,91 | 53,36 | 53,51 | 00:00:00 | | 2006-04-25 | 53,84 | 877.100 | 53,95 | 53,37 | 53,80 | 00:00:00 | | 2006-04-26 | 54,13 | 1.212.200 | 54,26 | 53,81 | 53,88 | 00:00:00 | | 2006-04-27 | 53,11 | 1.421.200 | 54,78 | 52,97 | 54,18 | 00:00:00 | | 2006-04-28 | 56,23 | 2.589.900 | 57,45 | 55,50 | 55,50 | 00:00:00 | | 2006-05-01 | 55,81 | 1.296.800 | 56,40 | 55,26 | 56,05 | 00:00:00 | | 2006-05-02 | 55,90 | 1.295.200 | 56,18 | 55,21 | 55,79 | 00:00:00 | | 2006-05-03 | 55,79 | 982.500 | 56,41 | 55,47 | 56,00 | 00:00:00 | | 2006-05-04 | 56,45 | 596.200 | 56,81 | 55,88 | 55,95 | 00:00:00 | | 2006-05-05 | 56,67 | 592.400 | 56,85 | 56,17 | 56,64 | 00:00:00 | | 2006-05-08 | 56,56 | 553.500 | 56,94 | 56,50 | 56,63 | 00:00:00 | | 2006-05-09 | 56,83 | 632.100 | 56,98 | 56,27 | 56,56 | 00:00:00 | | 2006-05-10 | 56,55 | 601.800 | 57,16 | 56,50 | 56,83 | 00:00:00 | | 2006-05-11 | 56,55 | 888.700 | 57,03 | 56,40 | 56,55 | 00:00:00 | | 2006-05-12 | 56,03 | 1.374.000 | 56,84 | 55,96 | 56,61 | 00:00:00 | | 2006-05-15 | 55,74 | 603.100 | 56,34 | 55,27 | 56,03 | 00:00:00 | | 2006-05-16 | 56,45 | 1.622.700 | 57,57 | 56,11 | 56,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
