|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 36,69 | 937.600 | 37,75 | 35,62 | 37,56 | 00:00:00 | | 2000-12-14 | 36,12 | 847.400 | 36,69 | 35,75 | 36,69 | 00:00:00 | | 2000-12-15 | 35,38 | 736.200 | 36,00 | 34,50 | 35,88 | 00:00:00 | | 2000-12-18 | 35,81 | 801.400 | 36,00 | 34,75 | 35,38 | 00:00:00 | | 2000-12-19 | 35,31 | 741.400 | 36,88 | 34,44 | 35,56 | 00:00:00 | | 2000-12-20 | 34,69 | 669.600 | 35,44 | 34,38 | 35,44 | 00:00:00 | | 2000-12-21 | 35,19 | 784.200 | 35,25 | 34,50 | 34,62 | 00:00:00 | | 2000-12-22 | 36,44 | 729.200 | 38,25 | 35,44 | 35,44 | 00:00:00 | | 2000-12-26 | 36,88 | 225.400 | 37,38 | 36,19 | 36,19 | 00:00:00 | | 2000-12-27 | 37,31 | 294.200 | 37,50 | 36,69 | 36,75 | 00:00:00 | | 2000-12-28 | 39,12 | 889.600 | 39,62 | 37,50 | 37,50 | 00:00:00 | | 2000-12-29 | 38,75 | 648.800 | 39,25 | 37,88 | 39,12 | 00:00:00 | | 2001-01-02 | 36,88 | 461.200 | 38,62 | 36,50 | 38,38 | 00:00:00 | | 2001-01-03 | 38,50 | 1.188.400 | 39,00 | 36,38 | 37,12 | 00:00:00 | | 2001-01-04 | 38,31 | 917.000 | 38,75 | 37,75 | 37,75 | 00:00:00 | | 2001-01-05 | 37,88 | 1.390.600 | 38,25 | 36,81 | 38,06 | 00:00:00 | | 2001-01-08 | 38,50 | 514.600 | 38,50 | 37,81 | 37,88 | 00:00:00 | | 2001-01-09 | 38,50 | 575.600 | 38,50 | 37,44 | 37,50 | 00:00:00 | | 2001-01-10 | 37,50 | 577.200 | 38,50 | 37,25 | 38,50 | 00:00:00 | | 2001-01-11 | 38,31 | 776.800 | 38,50 | 36,94 | 37,50 | 00:00:00 | | 2001-01-12 | 37,69 | 338.800 | 38,44 | 37,12 | 38,44 | 00:00:00 | | 2001-01-16 | 38,50 | 522.000 | 38,50 | 36,62 | 37,31 | 00:00:00 | | 2001-01-17 | 38,19 | 545.600 | 38,75 | 37,75 | 38,50 | 00:00:00 | | 2001-01-18 | 38,00 | 577.400 | 38,75 | 37,25 | 38,38 | 00:00:00 | | 2001-01-19 | 37,44 | 311.400 | 37,62 | 36,50 | 37,62 | 00:00:00 | | 2001-01-22 | 37,00 | 371.800 | 37,38 | 36,75 | 37,31 | 00:00:00 | | 2001-01-23 | 38,88 | 1.473.400 | 40,00 | 37,44 | 37,50 | 00:00:00 | | 2001-01-24 | 39,69 | 1.641.800 | 42,12 | 39,38 | 39,50 | 00:00:00 | | 2001-01-25 | 39,69 | 740.000 | 40,94 | 39,44 | 39,62 | 00:00:00 | | 2001-01-26 | 39,31 | 866.200 | 39,94 | 39,00 | 39,50 | 00:00:00 | | 2001-01-29 | 39,37 | 615.000 | 39,95 | 39,25 | 39,90 | 00:00:00 | | 2001-01-30 | 39,86 | 819.600 | 40,00 | 39,22 | 39,37 | 00:00:00 | | 2001-01-31 | 39,85 | 671.000 | 40,25 | 39,00 | 39,87 | 00:00:00 | | 2001-02-01 | 39,86 | 256.400 | 40,00 | 39,40 | 39,95 | 00:00:00 | | 2001-02-02 | 40,00 | 730.000 | 40,26 | 39,00 | 39,80 | 00:00:00 | | 2001-02-05 | 40,00 | 437.400 | 40,00 | 39,35 | 40,00 | 00:00:00 | | 2001-02-06 | 40,49 | 579.600 | 40,49 | 39,75 | 40,00 | 00:00:00 | | 2001-02-07 | 41,21 | 839.400 | 41,40 | 40,30 | 40,49 | 00:00:00 | | 2001-02-08 | 41,77 | 809.000 | 41,88 | 40,70 | 41,00 | 00:00:00 | | 2001-02-09 | 41,23 | 989.200 | 43,04 | 41,21 | 41,52 | 00:00:00 | | 2001-02-12 | 41,90 | 528.000 | 42,37 | 41,39 | 41,48 | 00:00:00 | | 2001-02-13 | 42,96 | 1.075.800 | 43,35 | 41,95 | 42,15 | 00:00:00 | | 2001-02-14 | 43,50 | 1.728.800 | 44,25 | 42,59 | 42,71 | 00:00:00 | | 2001-02-15 | 43,99 | 1.390.000 | 44,00 | 42,99 | 43,50 | 00:00:00 | | 2001-02-16 | 41,98 | 1.488.000 | 43,49 | 41,70 | 43,25 | 00:00:00 | | 2001-02-20 | 40,00 | 1.584.000 | 42,00 | 39,45 | 41,98 | 00:00:00 | | 2001-02-21 | 39,90 | 669.400 | 40,74 | 39,25 | 40,10 | 00:00:00 | | 2001-02-22 | 39,82 | 1.006.800 | 40,46 | 39,20 | 39,65 | 00:00:00 | | 2001-02-23 | 39,75 | 341.000 | 39,91 | 39,01 | 39,90 | 00:00:00 | | 2001-02-26 | 40,86 | 416.800 | 40,98 | 39,88 | 40,50 | 00:00:00 | | 2001-02-27 | 40,73 | 489.200 | 41,21 | 40,57 | 40,86 | 00:00:00 | | 2001-02-28 | 40,55 | 370.200 | 40,99 | 40,25 | 40,98 | 00:00:00 | | 2001-03-01 | 41,01 | 929.600 | 41,15 | 40,65 | 40,80 | 00:00:00 | | 2001-03-02 | 42,06 | 952.400 | 42,75 | 40,90 | 41,25 | 00:00:00 | | 2001-03-05 | 42,74 | 570.000 | 42,75 | 41,83 | 42,06 | 00:00:00 | | 2001-03-06 | 43,19 | 992.800 | 43,66 | 42,65 | 42,70 | 00:00:00 | | 2001-03-07 | 43,37 | 609.000 | 43,55 | 42,40 | 43,15 | 00:00:00 | | 2001-03-08 | 43,49 | 546.800 | 43,62 | 42,76 | 43,62 | 00:00:00 | | 2001-03-09 | 42,65 | 723.600 | 43,35 | 42,35 | 43,35 | 00:00:00 | | 2001-03-12 | 41,60 | 681.400 | 43,00 | 41,50 | 42,87 | 00:00:00 | | 2001-03-13 | 40,69 | 643.200 | 41,90 | 40,62 | 41,85 | 00:00:00 | | 2001-03-14 | 40,11 | 573.000 | 40,75 | 39,80 | 40,40 | 00:00:00 | | 2001-03-15 | 39,31 | 808.000 | 40,02 | 39,15 | 40,00 | 00:00:00 | | 2001-03-16 | 38,12 | 993.000 | 38,91 | 37,91 | 38,50 | 00:00:00 | | 2001-03-19 | 39,21 | 332.800 | 39,30 | 38,20 | 38,20 | 00:00:00 | | 2001-03-20 | 39,40 | 547.800 | 40,15 | 38,67 | 39,15 | 00:00:00 | | 2001-03-21 | 37,94 | 1.247.200 | 39,60 | 37,70 | 39,40 | 00:00:00 | | 2001-03-22 | 36,60 | 839.800 | 37,90 | 35,55 | 37,90 | 00:00:00 | | 2001-03-23 | 37,40 | 624.000 | 37,55 | 37,06 | 37,25 | 00:00:00 | | 2001-03-26 | 38,21 | 508.600 | 38,25 | 37,21 | 37,40 | 00:00:00 | | 2001-03-27 | 38,59 | 483.600 | 38,82 | 38,00 | 38,30 | 00:00:00 | | 2001-03-28 | 37,95 | 738.200 | 38,64 | 37,71 | 38,50 | 00:00:00 | | 2001-03-29 | 37,85 | 352.600 | 39,20 | 37,38 | 38,00 | 00:00:00 | | 2001-03-30 | 38,75 | 774.800 | 39,20 | 37,59 | 37,80 | 00:00:00 | | 2001-04-02 | 38,54 | 673.800 | 39,62 | 38,35 | 39,00 | 00:00:00 | | 2001-04-03 | 38,21 | 578.000 | 39,10 | 37,95 | 38,45 | 00:00:00 | | 2001-04-04 | 39,49 | 634.800 | 39,94 | 38,00 | 38,22 | 00:00:00 | | 2001-04-05 | 40,91 | 536.600 | 40,97 | 39,20 | 39,60 | 00:00:00 | | 2001-04-06 | 40,08 | 347.400 | 40,66 | 39,28 | 40,66 | 00:00:00 | | 2001-04-09 | 40,49 | 293.400 | 41,00 | 40,20 | 40,20 | 00:00:00 | | 2001-04-10 | 41,94 | 358.400 | 42,59 | 40,90 | 40,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
