|
 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 | | 2001-12-03 | 48,97 | 668.800 | 49,21 | 48,30 | 49,04 | 00:00:00 | | 2001-12-04 | 49,97 | 394.600 | 50,00 | 48,85 | 49,07 | 00:00:00 | | 2001-12-05 | 51,20 | 926.000 | 51,80 | 49,76 | 49,76 | 00:00:00 | | 2001-12-06 | 51,01 | 600.400 | 51,38 | 50,60 | 50,60 | 00:00:00 | | 2001-12-07 | 50,37 | 387.800 | 50,91 | 50,00 | 50,80 | 00:00:00 | | 2001-12-10 | 50,34 | 345.000 | 50,65 | 50,21 | 50,25 | 00:00:00 | | 2001-12-11 | 49,75 | 279.000 | 50,65 | 49,30 | 50,20 | 00:00:00 | | 2001-12-12 | 49,76 | 711.400 | 50,41 | 48,75 | 49,90 | 00:00:00 | | 2001-12-13 | 49,89 | 712.800 | 50,35 | 49,76 | 49,76 | 00:00:00 | | 2001-12-14 | 49,00 | 764.400 | 49,74 | 48,26 | 49,40 | 00:00:00 | | 2001-12-17 | 49,16 | 665.400 | 49,28 | 48,39 | 48,70 | 00:00:00 | | 2001-12-18 | 49,20 | 566.800 | 50,00 | 48,55 | 48,84 | 00:00:00 | | 2001-12-19 | 48,91 | 644.200 | 49,20 | 48,36 | 49,20 | 00:00:00 | | 2001-12-20 | 49,58 | 510.400 | 49,90 | 48,77 | 48,95 | 00:00:00 | | 2001-12-21 | 50,09 | 833.200 | 50,23 | 49,42 | 49,95 | 00:00:00 | | 2001-12-24 | 50,07 | 280.800 | 50,65 | 49,75 | 50,65 | 00:00:00 | | 2001-12-26 | 49,93 | 348.800 | 50,20 | 49,58 | 50,07 | 00:00:00 | | 2001-12-27 | 51,24 | 652.000 | 51,55 | 49,88 | 50,10 | 00:00:00 | | 2001-12-28 | 51,30 | 505.400 | 52,00 | 50,83 | 51,10 | 00:00:00 | | 2001-12-31 | 50,50 | 358.200 | 51,61 | 50,49 | 51,05 | 00:00:00 | | 2002-01-02 | 50,65 | 554.800 | 50,72 | 49,66 | 50,50 | 00:00:00 | | 2002-01-03 | 50,72 | 537.200 | 51,00 | 50,20 | 50,50 | 00:00:00 | | 2002-01-04 | 51,17 | 520.600 | 51,45 | 50,56 | 50,72 | 00:00:00 | | 2002-01-07 | 50,86 | 467.200 | 51,15 | 50,52 | 50,92 | 00:00:00 | | 2002-01-08 | 50,10 | 392.200 | 50,86 | 49,89 | 50,86 | 00:00:00 | | 2002-01-09 | 50,62 | 405.200 | 51,00 | 49,95 | 49,95 | 00:00:00 | | 2002-01-10 | 50,35 | 332.000 | 50,70 | 49,75 | 50,30 | 00:00:00 | | 2002-01-11 | 49,57 | 572.000 | 50,54 | 49,54 | 50,30 | 00:00:00 | | 2002-01-14 | 49,25 | 376.200 | 49,52 | 48,72 | 49,42 | 00:00:00 | | 2002-01-15 | 48,50 | 1.022.600 | 49,36 | 47,99 | 49,25 | 00:00:00 | | 2002-01-16 | 47,25 | 915.600 | 48,43 | 47,09 | 48,25 | 00:00:00 | | 2002-01-17 | 48,16 | 475.800 | 48,50 | 47,13 | 47,45 | 00:00:00 | | 2002-01-18 | 48,29 | 721.600 | 48,70 | 47,50 | 48,05 | 00:00:00 | | 2002-01-22 | 47,76 | 354.000 | 48,60 | 47,60 | 48,30 | 00:00:00 | | 2002-01-23 | 47,95 | 1.253.000 | 48,25 | 45,80 | 47,66 | 00:00:00 | | 2002-01-24 | 49,30 | 895.800 | 49,44 | 47,55 | 47,55 | 00:00:00 | | 2002-01-25 | 50,60 | 1.111.600 | 51,35 | 48,90 | 49,05 | 00:00:00 | | 2002-01-28 | 51,91 | 1.168.800 | 52,00 | 50,30 | 50,50 | 00:00:00 | | 2002-01-29 | 51,20 | 903.200 | 52,40 | 51,00 | 52,40 | 00:00:00 | | 2002-01-30 | 51,70 | 992.000 | 51,95 | 50,50 | 51,30 | 00:00:00 | | 2002-01-31 | 53,09 | 1.174.800 | 54,40 | 51,55 | 51,70 | 00:00:00 | | 2002-02-01 | 26,50 | 13.748 | 26,78 | 26,34 | 26,42 | 00:00:00 | | 2002-02-04 | 52,98 | 981.800 | 53,75 | 52,87 | 53,00 | 00:00:00 | | 2002-02-05 | 52,99 | 508.400 | 53,95 | 52,70 | 52,95 | 00:00:00 | | 2002-02-06 | 54,05 | 1.145.400 | 54,24 | 52,80 | 52,80 | 00:00:00 | | 2002-02-07 | 54,61 | 1.432.600 | 55,23 | 54,05 | 54,35 | 00:00:00 | | 2002-02-08 | 54,05 | 510.000 | 54,70 | 53,50 | 54,25 | 00:00:00 | | 2002-02-11 | 53,80 | 981.800 | 53,94 | 53,55 | 53,70 | 00:00:00 | | 2002-02-12 | 53,65 | 532.200 | 53,88 | 53,27 | 53,55 | 00:00:00 | | 2002-02-13 | 53,65 | 564.400 | 53,85 | 53,55 | 53,70 | 00:00:00 | | 2002-02-14 | 54,00 | 1.252.200 | 54,00 | 53,50 | 53,55 | 00:00:00 | | 2002-02-15 | 55,33 | 1.179.200 | 55,37 | 54,00 | 54,00 | 00:00:00 | | 2002-02-19 | 56,38 | 1.823.600 | 56,83 | 55,15 | 55,25 | 00:00:00 | | 2002-02-20 | 55,99 | 1.453.400 | 56,15 | 55,65 | 56,15 | 00:00:00 | | 2002-02-21 | 57,98 | 2.003.000 | 59,33 | 55,95 | 56,00 | 00:00:00 | | 2002-02-22 | 58,50 | 1.331.400 | 58,65 | 56,58 | 57,30 | 00:00:00 | | 2002-02-25 | 57,97 | 702.800 | 58,75 | 57,41 | 58,40 | 00:00:00 | | 2002-02-26 | 58,33 | 1.005.000 | 58,34 | 57,10 | 57,45 | 00:00:00 | | 2002-02-27 | 59,44 | 1.012.000 | 59,46 | 57,70 | 57,80 | 00:00:00 | | 2002-02-28 | 59,00 | 897.800 | 59,85 | 58,67 | 59,45 | 00:00:00 | | 2002-03-01 | 60,25 | 706.400 | 60,35 | 58,53 | 58,80 | 00:00:00 | | 2002-03-04 | 62,41 | 1.365.200 | 62,55 | 59,80 | 60,15 | 00:00:00 | | 2002-03-05 | 61,12 | 1.325.200 | 62,40 | 60,15 | 62,10 | 00:00:00 | | 2002-03-06 | 61,85 | 810.200 | 61,85 | 60,63 | 60,70 | 00:00:00 | | 2002-03-07 | 61,52 | 792.200 | 62,10 | 60,35 | 61,80 | 00:00:00 | | 2002-03-08 | 61,85 | 818.800 | 62,07 | 61,15 | 61,75 | 00:00:00 | | 2002-03-11 | 61,95 | 600.000 | 61,95 | 61,12 | 61,15 | 00:00:00 | | 2002-03-12 | 62,19 | 577.600 | 62,20 | 60,80 | 61,95 | 00:00:00 | | 2002-03-13 | 61,49 | 701.400 | 61,90 | 60,50 | 61,90 | 00:00:00 | | 2002-03-14 | 63,00 | 1.129.400 | 63,55 | 61,75 | 61,80 | 00:00:00 | | 2002-03-15 | 63,20 | 887.400 | 63,46 | 62,38 | 63,00 | 00:00:00 | | 2002-03-18 | 62,95 | 525.800 | 63,08 | 62,51 | 63,00 | 00:00:00 | | 2002-03-19 | 63,70 | 403.800 | 63,83 | 62,62 | 62,80 | 00:00:00 | | 2002-03-20 | 63,81 | 535.200 | 64,50 | 62,74 | 63,55 | 00:00:00 | | 2002-03-21 | 61,55 | 940.800 | 63,60 | 61,36 | 63,56 | 00:00:00 | | 2002-03-22 | 61,10 | 1.040.000 | 61,56 | 60,29 | 61,56 | 00:00:00 | | 2002-03-25 | 60,59 | 572.000 | 61,67 | 60,17 | 61,33 | 00:00:00 | | 2002-03-26 | 60,84 | 724.800 | 61,50 | 60,53 | 60,55 | 00:00:00 | | 2002-03-27 | 62,56 | 992.400 | 63,02 | 60,83 | 60,84 | 00:00:00 | | 2002-03-28 | 63,04 | 833.600 | 63,48 | 62,50 | 62,57 | 00:00:00 | | 2002-04-01 | 63,39 | 617.000 | 63,79 | 62,40 | 63,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
