|
 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 | | 2001-04-10 | 41,94 | 358.400 | 42,59 | 40,90 | 40,90 | 00:00:00 | | 2001-04-11 | 41,54 | 502.800 | 42,40 | 41,10 | 42,40 | 00:00:00 | | 2001-04-12 | 41,72 | 486.200 | 42,00 | 40,85 | 41,55 | 00:00:00 | | 2001-04-16 | 41,52 | 318.200 | 41,90 | 41,00 | 41,50 | 00:00:00 | | 2001-04-17 | 41,98 | 355.800 | 42,15 | 41,27 | 41,27 | 00:00:00 | | 2001-04-18 | 43,27 | 1.285.600 | 44,11 | 42,00 | 42,20 | 00:00:00 | | 2001-04-19 | 43,91 | 872.400 | 44,50 | 42,35 | 43,30 | 00:00:00 | | 2001-04-20 | 43,46 | 811.600 | 44,50 | 43,30 | 43,91 | 00:00:00 | | 2001-04-23 | 43,69 | 304.400 | 43,97 | 43,04 | 43,21 | 00:00:00 | | 2001-04-24 | 44,45 | 571.600 | 44,70 | 43,35 | 43,69 | 00:00:00 | | 2001-04-25 | 44,56 | 478.200 | 44,85 | 43,00 | 44,20 | 00:00:00 | | 2001-04-26 | 44,59 | 483.600 | 45,00 | 44,30 | 44,56 | 00:00:00 | | 2001-04-27 | 44,90 | 734.800 | 44,90 | 43,97 | 44,84 | 00:00:00 | | 2001-04-30 | 43,93 | 1.233.600 | 44,76 | 43,86 | 44,76 | 00:00:00 | | 2001-05-01 | 43,50 | 1.411.600 | 44,80 | 43,00 | 44,00 | 00:00:00 | | 2001-05-02 | 43,51 | 955.600 | 43,65 | 43,10 | 43,65 | 00:00:00 | | 2001-05-03 | 43,55 | 1.201.600 | 43,85 | 41,00 | 43,64 | 00:00:00 | | 2001-05-04 | 43,95 | 669.800 | 44,09 | 42,50 | 43,30 | 00:00:00 | | 2001-05-07 | 43,98 | 335.200 | 44,11 | 43,63 | 43,81 | 00:00:00 | | 2001-05-08 | 44,37 | 465.200 | 44,60 | 43,85 | 44,00 | 00:00:00 | | 2001-05-09 | 44,24 | 541.600 | 44,45 | 43,01 | 43,90 | 00:00:00 | | 2001-05-10 | 44,92 | 433.400 | 44,97 | 44,20 | 44,45 | 00:00:00 | | 2001-05-11 | 45,45 | 812.200 | 46,20 | 44,78 | 44,92 | 00:00:00 | | 2001-05-14 | 45,64 | 577.800 | 45,82 | 45,03 | 45,15 | 00:00:00 | | 2001-05-15 | 46,04 | 603.400 | 46,07 | 45,35 | 45,39 | 00:00:00 | | 2001-05-16 | 47,79 | 911.200 | 47,82 | 45,70 | 45,70 | 00:00:00 | | 2001-05-17 | 47,94 | 1.070.600 | 48,03 | 47,30 | 47,79 | 00:00:00 | | 2001-05-18 | 48,08 | 518.600 | 48,37 | 47,60 | 47,94 | 00:00:00 | | 2001-05-21 | 48,80 | 581.000 | 48,86 | 47,70 | 48,45 | 00:00:00 | | 2001-05-22 | 48,55 | 878.400 | 49,00 | 47,70 | 48,60 | 00:00:00 | | 2001-05-23 | 48,29 | 586.400 | 48,53 | 47,57 | 48,20 | 00:00:00 | | 2001-05-24 | 48,08 | 511.600 | 48,28 | 47,80 | 48,20 | 00:00:00 | | 2001-05-25 | 48,21 | 397.000 | 48,30 | 47,83 | 47,83 | 00:00:00 | | 2001-05-29 | 47,76 | 361.800 | 48,24 | 47,65 | 48,00 | 00:00:00 | | 2001-05-30 | 47,51 | 353.200 | 47,95 | 46,65 | 47,80 | 00:00:00 | | 2001-05-31 | 46,66 | 807.800 | 47,60 | 46,52 | 47,52 | 00:00:00 | | 2001-06-01 | 46,85 | 659.400 | 46,99 | 46,45 | 46,70 | 00:00:00 | | 2001-06-04 | 47,03 | 551.800 | 47,05 | 46,54 | 46,95 | 00:00:00 | | 2001-06-05 | 47,86 | 452.400 | 47,90 | 46,92 | 47,02 | 00:00:00 | | 2001-06-06 | 47,39 | 588.400 | 47,79 | 47,05 | 47,61 | 00:00:00 | | 2001-06-07 | 47,44 | 525.000 | 47,90 | 47,03 | 47,50 | 00:00:00 | | 2001-06-08 | 46,40 | 502.000 | 47,00 | 46,20 | 47,00 | 00:00:00 | | 2001-06-11 | 45,77 | 476.200 | 46,45 | 45,70 | 46,40 | 00:00:00 | | 2001-06-12 | 45,65 | 603.400 | 46,15 | 44,90 | 45,50 | 00:00:00 | | 2001-06-13 | 46,04 | 417.800 | 46,49 | 45,51 | 45,65 | 00:00:00 | | 2001-06-14 | 44,99 | 321.800 | 46,05 | 44,99 | 46,05 | 00:00:00 | | 2001-06-15 | 45,70 | 517.400 | 45,95 | 44,85 | 44,85 | 00:00:00 | | 2001-06-18 | 45,01 | 618.800 | 46,30 | 45,00 | 45,20 | 00:00:00 | | 2001-06-19 | 45,23 | 326.800 | 45,45 | 44,70 | 44,78 | 00:00:00 | | 2001-06-20 | 45,45 | 614.400 | 46,00 | 43,90 | 45,35 | 00:00:00 | | 2001-06-21 | 46,03 | 514.800 | 46,36 | 45,00 | 45,45 | 00:00:00 | | 2001-06-22 | 45,53 | 437.600 | 46,29 | 45,53 | 45,85 | 00:00:00 | | 2001-06-25 | 45,15 | 545.400 | 46,31 | 45,15 | 45,85 | 00:00:00 | | 2001-06-26 | 45,68 | 648.600 | 46,25 | 44,05 | 45,15 | 00:00:00 | | 2001-06-27 | 44,99 | 619.200 | 45,95 | 44,60 | 45,00 | 00:00:00 | | 2001-06-28 | 44,96 | 740.200 | 45,65 | 44,91 | 45,35 | 00:00:00 | | 2001-06-29 | 44,25 | 890.800 | 45,50 | 44,25 | 44,90 | 00:00:00 | | 2001-07-02 | 45,24 | 828.000 | 45,56 | 43,92 | 44,08 | 00:00:00 | | 2001-07-03 | 45,21 | 313.000 | 45,50 | 45,05 | 45,40 | 00:00:00 | | 2001-07-05 | 45,47 | 663.200 | 45,62 | 44,56 | 44,56 | 00:00:00 | | 2001-07-06 | 44,85 | 688.600 | 45,58 | 44,45 | 45,35 | 00:00:00 | | 2001-07-09 | 45,16 | 494.200 | 45,30 | 44,20 | 44,75 | 00:00:00 | | 2001-07-10 | 44,74 | 1.025.800 | 45,15 | 44,55 | 44,91 | 00:00:00 | | 2001-07-11 | 43,99 | 720.600 | 44,90 | 43,75 | 44,90 | 00:00:00 | | 2001-07-12 | 44,22 | 1.315.800 | 44,38 | 43,45 | 43,80 | 00:00:00 | | 2001-07-13 | 43,99 | 618.400 | 44,23 | 43,64 | 44,23 | 00:00:00 | | 2001-07-16 | 43,65 | 557.600 | 44,20 | 43,55 | 43,95 | 00:00:00 | | 2001-07-17 | 43,87 | 464.600 | 44,08 | 43,30 | 43,30 | 00:00:00 | | 2001-07-18 | 44,25 | 601.800 | 44,45 | 43,74 | 44,00 | 00:00:00 | | 2001-07-19 | 44,52 | 589.400 | 45,10 | 44,34 | 45,00 | 00:00:00 | | 2001-07-20 | 44,78 | 347.200 | 44,90 | 44,33 | 44,53 | 00:00:00 | | 2001-07-23 | 44,17 | 514.800 | 44,62 | 43,83 | 44,53 | 00:00:00 | | 2001-07-24 | 43,64 | 615.600 | 44,14 | 43,45 | 43,83 | 00:00:00 | | 2001-07-25 | 43,62 | 801.600 | 43,90 | 42,90 | 43,36 | 00:00:00 | | 2001-07-26 | 44,01 | 928.200 | 44,16 | 42,98 | 43,47 | 00:00:00 | | 2001-07-27 | 43,83 | 538.800 | 44,15 | 43,39 | 43,80 | 00:00:00 | | 2001-07-30 | 43,79 | 581.200 | 44,50 | 43,60 | 43,84 | 00:00:00 | | 2001-07-31 | 44,40 | 576.400 | 44,75 | 43,80 | 43,80 | 00:00:00 | | 2001-08-01 | 44,34 | 664.400 | 44,70 | 44,04 | 44,70 | 00:00:00 | | 2001-08-02 | 44,88 | 741.000 | 45,12 | 44,30 | 44,43 | 00:00:00 | | 2001-08-03 | 44,04 | 760.400 | 45,00 | 43,60 | 45,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
