|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 33,44 | 713.000 | 33,50 | 32,38 | 32,44 | 00:00:00 | | 2000-08-22 | 32,94 | 574.600 | 33,75 | 32,69 | 33,44 | 00:00:00 | | 2000-08-23 | 32,31 | 184.000 | 32,81 | 32,06 | 32,81 | 00:00:00 | | 2000-08-24 | 32,62 | 295.000 | 32,81 | 32,19 | 32,25 | 00:00:00 | | 2000-08-25 | 32,56 | 411.400 | 32,69 | 32,31 | 32,62 | 00:00:00 | | 2000-08-28 | 32,62 | 381.600 | 32,81 | 32,44 | 32,62 | 00:00:00 | | 2000-08-29 | 32,62 | 264.400 | 32,75 | 32,56 | 32,75 | 00:00:00 | | 2000-08-30 | 32,81 | 401.800 | 33,00 | 32,62 | 32,62 | 00:00:00 | | 2000-08-31 | 33,64 | 1.026.800 | 33,88 | 32,38 | 32,69 | 00:00:00 | | 2000-09-01 | 32,56 | 1.228.600 | 33,81 | 32,38 | 33,62 | 00:00:00 | | 2000-09-05 | 34,06 | 664.200 | 34,12 | 32,75 | 32,81 | 00:00:00 | | 2000-09-06 | 33,56 | 1.145.600 | 34,00 | 32,81 | 33,94 | 00:00:00 | | 2000-09-07 | 33,75 | 358.000 | 33,88 | 32,88 | 33,56 | 00:00:00 | | 2000-09-08 | 33,12 | 649.600 | 33,94 | 32,00 | 33,94 | 00:00:00 | | 2000-09-11 | 34,00 | 737.000 | 34,00 | 33,38 | 33,69 | 00:00:00 | | 2000-09-12 | 34,62 | 750.200 | 34,69 | 33,31 | 33,62 | 00:00:00 | | 2000-09-13 | 34,75 | 738.200 | 34,94 | 34,25 | 34,62 | 00:00:00 | | 2000-09-14 | 34,31 | 711.200 | 34,69 | 33,38 | 34,62 | 00:00:00 | | 2000-09-15 | 33,19 | 526.200 | 34,06 | 33,12 | 34,06 | 00:00:00 | | 2000-09-18 | 31,62 | 691.000 | 33,19 | 31,50 | 33,19 | 00:00:00 | | 2000-09-19 | 31,38 | 666.200 | 31,75 | 31,19 | 31,62 | 00:00:00 | | 2000-09-20 | 30,62 | 862.200 | 31,56 | 30,25 | 31,38 | 00:00:00 | | 2000-09-21 | 30,88 | 724.200 | 31,00 | 30,50 | 30,75 | 00:00:00 | | 2000-09-22 | 30,94 | 677.200 | 30,94 | 30,56 | 30,75 | 00:00:00 | | 2000-09-25 | 31,88 | 647.200 | 32,62 | 30,88 | 30,94 | 00:00:00 | | 2000-09-26 | 32,75 | 634.600 | 32,94 | 31,62 | 31,88 | 00:00:00 | | 2000-09-27 | 32,44 | 492.800 | 32,88 | 32,19 | 32,75 | 00:00:00 | | 2000-09-28 | 32,62 | 628.800 | 32,75 | 32,19 | 32,19 | 00:00:00 | | 2000-09-29 | 32,44 | 519.000 | 32,69 | 32,06 | 32,69 | 00:00:00 | | 2000-10-02 | 32,38 | 367.200 | 32,81 | 32,00 | 32,44 | 00:00:00 | | 2000-10-03 | 32,31 | 784.000 | 32,75 | 32,12 | 32,25 | 00:00:00 | | 2000-10-04 | 32,31 | 768.200 | 32,94 | 32,00 | 32,44 | 00:00:00 | | 2000-10-05 | 32,19 | 1.030.000 | 32,88 | 32,00 | 32,44 | 00:00:00 | | 2000-10-06 | 31,56 | 627.200 | 32,19 | 31,06 | 31,88 | 00:00:00 | | 2000-10-09 | 32,69 | 402.800 | 32,75 | 30,62 | 30,62 | 00:00:00 | | 2000-10-10 | 32,56 | 553.400 | 32,88 | 32,06 | 32,69 | 00:00:00 | | 2000-10-11 | 31,94 | 360.600 | 32,69 | 31,88 | 32,69 | 00:00:00 | | 2000-10-12 | 31,62 | 344.600 | 32,31 | 31,44 | 31,75 | 00:00:00 | | 2000-10-13 | 31,94 | 498.800 | 32,19 | 31,75 | 31,75 | 00:00:00 | | 2000-10-16 | 32,00 | 304.000 | 32,25 | 31,75 | 32,19 | 00:00:00 | | 2000-10-17 | 31,12 | 374.800 | 32,00 | 31,06 | 32,00 | 00:00:00 | | 2000-10-18 | 30,62 | 501.200 | 30,94 | 30,00 | 30,88 | 00:00:00 | | 2000-10-19 | 31,25 | 896.600 | 31,88 | 29,75 | 30,62 | 00:00:00 | | 2000-10-20 | 31,31 | 454.400 | 31,56 | 30,50 | 31,00 | 00:00:00 | | 2000-10-23 | 31,00 | 374.000 | 31,50 | 30,88 | 31,25 | 00:00:00 | | 2000-10-24 | 31,31 | 404.200 | 31,62 | 31,06 | 31,25 | 00:00:00 | | 2000-10-25 | 31,38 | 301.000 | 32,00 | 31,00 | 31,44 | 00:00:00 | | 2000-10-26 | 31,31 | 375.800 | 31,75 | 30,75 | 31,44 | 00:00:00 | | 2000-10-27 | 31,56 | 293.000 | 31,69 | 31,06 | 31,06 | 00:00:00 | | 2000-10-30 | 31,62 | 805.600 | 32,38 | 30,81 | 31,38 | 00:00:00 | | 2000-10-31 | 32,56 | 450.200 | 32,94 | 31,62 | 31,69 | 00:00:00 | | 2000-11-01 | 30,88 | 1.314.800 | 33,06 | 29,75 | 32,75 | 00:00:00 | | 2000-11-02 | 31,62 | 318.800 | 32,00 | 30,88 | 30,88 | 00:00:00 | | 2000-11-03 | 31,75 | 186.000 | 31,94 | 31,38 | 31,69 | 00:00:00 | | 2000-11-06 | 32,81 | 390.600 | 32,94 | 32,00 | 32,00 | 00:00:00 | | 2000-11-07 | 32,38 | 382.400 | 32,88 | 31,75 | 32,81 | 00:00:00 | | 2000-11-08 | 32,75 | 336.400 | 33,00 | 32,12 | 32,12 | 00:00:00 | | 2000-11-09 | 32,12 | 332.400 | 32,81 | 31,62 | 32,75 | 00:00:00 | | 2000-11-10 | 31,56 | 333.000 | 32,12 | 31,31 | 32,12 | 00:00:00 | | 2000-11-13 | 31,81 | 403.800 | 32,12 | 31,06 | 31,44 | 00:00:00 | | 2000-11-14 | 32,69 | 509.800 | 33,00 | 32,00 | 32,12 | 00:00:00 | | 2000-11-15 | 33,06 | 487.800 | 33,62 | 32,75 | 32,94 | 00:00:00 | | 2000-11-16 | 32,81 | 316.800 | 33,31 | 32,31 | 33,25 | 00:00:00 | | 2000-11-17 | 33,56 | 441.200 | 33,56 | 32,75 | 32,88 | 00:00:00 | | 2000-11-20 | 33,56 | 587.000 | 33,69 | 33,44 | 33,50 | 00:00:00 | | 2000-11-21 | 33,94 | 716.000 | 34,06 | 33,50 | 33,56 | 00:00:00 | | 2000-11-22 | 33,38 | 511.000 | 33,94 | 33,12 | 33,94 | 00:00:00 | | 2000-11-24 | 33,81 | 134.000 | 33,94 | 33,06 | 33,50 | 00:00:00 | | 2000-11-27 | 34,38 | 763.000 | 34,75 | 33,38 | 33,81 | 00:00:00 | | 2000-11-28 | 33,38 | 703.600 | 34,19 | 33,00 | 34,12 | 00:00:00 | | 2000-11-29 | 33,06 | 533.000 | 33,75 | 32,75 | 33,50 | 00:00:00 | | 2000-11-30 | 33,31 | 1.115.000 | 33,38 | 32,38 | 33,06 | 00:00:00 | | 2000-12-01 | 33,56 | 416.800 | 33,62 | 32,75 | 33,31 | 00:00:00 | | 2000-12-04 | 34,75 | 481.600 | 34,81 | 33,75 | 33,75 | 00:00:00 | | 2000-12-05 | 35,88 | 1.084.600 | 36,00 | 34,94 | 35,25 | 00:00:00 | | 2000-12-06 | 35,81 | 958.800 | 36,12 | 35,38 | 35,75 | 00:00:00 | | 2000-12-07 | 37,50 | 1.192.800 | 37,88 | 35,75 | 35,75 | 00:00:00 | | 2000-12-08 | 37,75 | 707.400 | 38,25 | 36,50 | 37,25 | 00:00:00 | | 2000-12-11 | 37,62 | 965.000 | 38,25 | 36,56 | 37,81 | 00:00:00 | | 2000-12-12 | 37,56 | 669.200 | 38,12 | 37,50 | 37,50 | 00:00:00 | | 2000-12-13 | 36,69 | 937.600 | 37,75 | 35,62 | 37,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
