|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 63,39 | 617.000 | 63,79 | 62,40 | 63,04 | 00:00:00 | | 2002-04-02 | 64,47 | 717.600 | 64,80 | 63,11 | 63,47 | 00:00:00 | | 2002-04-03 | 63,22 | 1.096.600 | 64,47 | 63,04 | 64,47 | 00:00:00 | | 2002-04-04 | 63,75 | 1.067.600 | 63,85 | 63,10 | 63,30 | 00:00:00 | | 2002-04-05 | 64,82 | 762.400 | 64,97 | 63,90 | 64,15 | 00:00:00 | | 2002-04-08 | 65,50 | 917.400 | 65,85 | 64,31 | 64,40 | 00:00:00 | | 2002-04-09 | 66,30 | 798.200 | 66,40 | 65,04 | 65,30 | 00:00:00 | | 2002-04-10 | 67,66 | 701.800 | 67,68 | 66,43 | 66,50 | 00:00:00 | | 2002-04-11 | 67,76 | 892.600 | 68,45 | 67,20 | 67,65 | 00:00:00 | | 2002-04-12 | 67,66 | 503.200 | 67,88 | 66,88 | 67,88 | 00:00:00 | | 2002-04-15 | 67,06 | 1.391.600 | 67,74 | 66,88 | 67,65 | 00:00:00 | | 2002-04-16 | 67,33 | 607.600 | 68,10 | 67,20 | 67,25 | 00:00:00 | | 2002-04-17 | 66,46 | 877.200 | 67,60 | 66,06 | 67,34 | 00:00:00 | | 2002-04-18 | 65,55 | 684.200 | 66,97 | 65,15 | 66,66 | 00:00:00 | | 2002-04-19 | 65,50 | 718.000 | 66,04 | 65,15 | 65,30 | 00:00:00 | | 2002-04-22 | 65,20 | 617.200 | 65,72 | 64,95 | 65,15 | 00:00:00 | | 2002-04-23 | 65,60 | 740.800 | 66,61 | 65,20 | 65,45 | 00:00:00 | | 2002-04-24 | 68,00 | 1.818.800 | 68,06 | 65,67 | 66,20 | 00:00:00 | | 2002-04-25 | 68,75 | 2.266.800 | 70,35 | 67,75 | 68,00 | 00:00:00 | | 2002-04-26 | 68,76 | 1.093.600 | 69,68 | 67,90 | 69,25 | 00:00:00 | | 2002-04-29 | 69,60 | 2.056.200 | 70,30 | 69,25 | 69,35 | 00:00:00 | | 2002-04-30 | 69,86 | 1.080.000 | 70,68 | 69,40 | 69,85 | 00:00:00 | | 2002-05-01 | 69,96 | 752.400 | 70,00 | 68,70 | 69,95 | 00:00:00 | | 2002-05-02 | 70,00 | 1.329.800 | 70,10 | 69,37 | 69,96 | 00:00:00 | | 2002-05-03 | 69,85 | 478.600 | 70,00 | 69,01 | 70,00 | 00:00:00 | | 2002-05-06 | 68,44 | 603.800 | 69,85 | 68,44 | 69,85 | 00:00:00 | | 2002-05-07 | 69,11 | 778.600 | 69,88 | 68,75 | 68,75 | 00:00:00 | | 2002-05-08 | 70,10 | 1.265.200 | 70,50 | 69,20 | 69,49 | 00:00:00 | | 2002-05-09 | 69,45 | 547.800 | 69,95 | 69,40 | 69,95 | 00:00:00 | | 2002-05-10 | 68,17 | 932.400 | 69,55 | 68,00 | 69,50 | 00:00:00 | | 2002-05-13 | 68,84 | 440.400 | 69,20 | 68,26 | 68,37 | 00:00:00 | | 2002-05-14 | 69,16 | 725.000 | 69,45 | 68,48 | 68,95 | 00:00:00 | | 2002-05-15 | 69,24 | 698.000 | 69,50 | 68,75 | 69,00 | 00:00:00 | | 2002-05-16 | 68,76 | 632.600 | 69,57 | 68,55 | 69,40 | 00:00:00 | | 2002-05-17 | 68,25 | 565.000 | 69,15 | 67,99 | 68,60 | 00:00:00 | | 2002-05-20 | 67,71 | 609.400 | 68,34 | 67,38 | 68,20 | 00:00:00 | | 2002-05-21 | 67,01 | 343.200 | 67,85 | 66,85 | 67,46 | 00:00:00 | | 2002-05-22 | 67,79 | 611.400 | 68,25 | 66,65 | 66,96 | 00:00:00 | | 2002-05-23 | 68,19 | 548.400 | 68,27 | 67,30 | 68,00 | 00:00:00 | | 2002-05-24 | 68,59 | 566.000 | 69,00 | 68,02 | 68,19 | 00:00:00 | | 2002-05-28 | 67,99 | 393.600 | 68,40 | 67,40 | 68,40 | 00:00:00 | | 2002-05-29 | 67,77 | 487.200 | 68,00 | 67,15 | 68,00 | 00:00:00 | | 2002-05-30 | 67,70 | 532.600 | 68,15 | 67,36 | 67,75 | 00:00:00 | | 2002-05-31 | 67,00 | 989.000 | 67,75 | 66,85 | 67,50 | 00:00:00 | | 2002-06-03 | 67,35 | 461.200 | 68,25 | 66,98 | 67,00 | 00:00:00 | | 2002-06-04 | 67,15 | 798.000 | 67,40 | 66,67 | 67,00 | 00:00:00 | | 2002-06-05 | 66,79 | 1.300.200 | 67,40 | 66,27 | 67,05 | 00:00:00 | | 2002-06-06 | 66,79 | 505.800 | 67,15 | 66,20 | 66,70 | 00:00:00 | | 2002-06-07 | 66,50 | 1.043.400 | 66,75 | 65,65 | 66,00 | 00:00:00 | | 2002-06-10 | 68,03 | 602.000 | 68,85 | 66,32 | 66,45 | 00:00:00 | | 2002-06-11 | 68,00 | 745.000 | 69,15 | 67,70 | 68,00 | 00:00:00 | | 2002-06-12 | 68,04 | 1.166.600 | 68,55 | 67,63 | 67,85 | 00:00:00 | | 2002-06-13 | 67,92 | 463.400 | 68,25 | 67,75 | 67,79 | 00:00:00 | | 2002-06-14 | 68,07 | 913.600 | 68,59 | 67,25 | 68,05 | 00:00:00 | | 2002-06-17 | 68,80 | 738.600 | 68,99 | 67,66 | 68,10 | 00:00:00 | | 2002-06-18 | 69,00 | 736.400 | 69,68 | 68,50 | 69,00 | 00:00:00 | | 2002-06-19 | 68,75 | 1.229.000 | 69,00 | 68,47 | 68,70 | 00:00:00 | | 2002-06-20 | 69,53 | 1.356.800 | 69,94 | 68,68 | 68,85 | 00:00:00 | | 2002-06-21 | 70,20 | 2.064.400 | 70,20 | 69,38 | 69,50 | 00:00:00 | | 2002-06-24 | 69,93 | 1.780.200 | 70,85 | 69,53 | 70,33 | 00:00:00 | | 2002-06-25 | 69,98 | 1.856.800 | 70,00 | 69,75 | 69,96 | 00:00:00 | | 2002-06-26 | 68,86 | 1.358.600 | 69,74 | 67,90 | 69,73 | 00:00:00 | | 2002-06-27 | 69,99 | 1.230.600 | 70,20 | 68,83 | 69,01 | 00:00:00 | | 2002-06-28 | 70,60 | 1.221.400 | 70,77 | 69,90 | 69,90 | 00:00:00 | | 2002-07-01 | 68,25 | 988.400 | 70,46 | 67,85 | 70,45 | 00:00:00 | | 2002-07-02 | 67,96 | 1.293.600 | 70,00 | 67,71 | 68,10 | 00:00:00 | | 2002-07-03 | 65,78 | 1.258.600 | 67,80 | 65,18 | 67,00 | 00:00:00 | | 2002-07-05 | 68,04 | 497.400 | 68,25 | 66,53 | 66,60 | 00:00:00 | | 2002-07-08 | 68,04 | 907.000 | 68,20 | 66,75 | 67,80 | 00:00:00 | | 2002-07-09 | 67,75 | 861.800 | 69,45 | 67,71 | 67,80 | 00:00:00 | | 2002-07-10 | 65,85 | 1.410.400 | 67,76 | 65,14 | 67,76 | 00:00:00 | | 2002-07-11 | 65,18 | 2.329.000 | 65,85 | 64,25 | 65,85 | 00:00:00 | | 2002-07-12 | 64,99 | 1.487.400 | 66,05 | 64,70 | 65,30 | 00:00:00 | | 2002-07-15 | 62,86 | 1.612.600 | 64,85 | 60,60 | 64,85 | 00:00:00 | | 2002-07-16 | 61,80 | 1.003.600 | 63,20 | 61,40 | 62,40 | 00:00:00 | | 2002-07-17 | 61,90 | 1.426.600 | 63,78 | 61,20 | 63,50 | 00:00:00 | | 2002-07-18 | 60,66 | 1.260.400 | 62,00 | 60,55 | 61,75 | 00:00:00 | | 2002-07-19 | 57,95 | 1.546.200 | 60,20 | 57,86 | 60,20 | 00:00:00 | | 2002-07-22 | 56,50 | 1.649.600 | 59,46 | 55,29 | 58,50 | 00:00:00 | | 2002-07-23 | 56,10 | 1.760.200 | 57,50 | 53,91 | 56,25 | 00:00:00 | | 2002-07-24 | 62,80 | 2.722.800 | 62,80 | 54,50 | 56,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
