|
 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 | | 2002-07-24 | 62,80 | 2.722.800 | 62,80 | 54,50 | 56,10 | 00:00:00 | | 2002-07-25 | 63,00 | 2.286.200 | 64,28 | 61,37 | 62,00 | 00:00:00 | | 2002-07-26 | 61,37 | 1.533.600 | 63,00 | 60,88 | 63,00 | 00:00:00 | | 2002-07-29 | 64,36 | 853.400 | 64,47 | 62,00 | 62,00 | 00:00:00 | | 2002-07-30 | 63,62 | 2.076.600 | 64,35 | 62,00 | 64,35 | 00:00:00 | | 2002-07-31 | 63,88 | 1.041.800 | 64,11 | 61,80 | 63,75 | 00:00:00 | | 2002-08-01 | 64,09 | 1.055.400 | 64,96 | 62,69 | 63,45 | 00:00:00 | | 2002-08-02 | 62,85 | 1.149.600 | 63,99 | 62,32 | 63,25 | 00:00:00 | | 2002-08-05 | 61,93 | 1.124.200 | 63,70 | 61,87 | 63,10 | 00:00:00 | | 2002-08-06 | 64,22 | 1.153.800 | 64,86 | 62,95 | 63,25 | 00:00:00 | | 2002-08-07 | 65,37 | 725.200 | 65,65 | 63,30 | 64,80 | 00:00:00 | | 2002-08-08 | 66,74 | 865.000 | 67,25 | 65,00 | 65,20 | 00:00:00 | | 2002-08-09 | 67,81 | 1.208.600 | 67,99 | 66,09 | 66,99 | 00:00:00 | | 2002-08-12 | 67,36 | 661.600 | 67,65 | 66,25 | 67,00 | 00:00:00 | | 2002-08-13 | 65,61 | 1.156.800 | 67,02 | 65,61 | 66,30 | 00:00:00 | | 2002-08-14 | 67,00 | 1.421.400 | 67,00 | 63,10 | 65,60 | 00:00:00 | | 2002-08-15 | 68,02 | 939.600 | 68,29 | 66,15 | 66,75 | 00:00:00 | | 2002-08-16 | 68,14 | 627.400 | 68,73 | 67,22 | 67,80 | 00:00:00 | | 2002-08-19 | 69,23 | 1.257.000 | 69,42 | 68,49 | 69,00 | 00:00:00 | | 2002-08-20 | 68,60 | 1.027.400 | 68,77 | 67,65 | 68,25 | 00:00:00 | | 2002-08-21 | 69,10 | 704.600 | 69,34 | 68,40 | 68,85 | 00:00:00 | | 2002-08-22 | 69,20 | 655.800 | 69,70 | 68,40 | 69,10 | 00:00:00 | | 2002-08-23 | 67,04 | 618.400 | 68,90 | 66,83 | 68,85 | 00:00:00 | | 2002-08-26 | 66,64 | 939.600 | 67,04 | 65,69 | 67,04 | 00:00:00 | | 2002-08-27 | 67,71 | 742.200 | 68,08 | 66,84 | 66,89 | 00:00:00 | | 2002-08-28 | 67,09 | 610.000 | 67,75 | 66,80 | 67,26 | 00:00:00 | | 2002-08-29 | 66,59 | 576.800 | 67,07 | 66,33 | 66,84 | 00:00:00 | | 2002-08-30 | 67,98 | 778.200 | 68,65 | 66,95 | 67,25 | 00:00:00 | | 2002-09-03 | 65,59 | 955.600 | 67,45 | 64,99 | 67,45 | 00:00:00 | | 2002-09-04 | 66,76 | 675.800 | 66,91 | 65,30 | 65,75 | 00:00:00 | | 2002-09-05 | 67,25 | 651.200 | 67,96 | 65,85 | 66,51 | 00:00:00 | | 2002-09-06 | 67,50 | 419.400 | 68,15 | 67,22 | 67,85 | 00:00:00 | | 2002-09-09 | 67,65 | 753.000 | 68,34 | 66,90 | 67,40 | 00:00:00 | | 2002-09-10 | 68,44 | 811.400 | 68,44 | 67,71 | 67,75 | 00:00:00 | | 2002-09-11 | 69,55 | 580.600 | 69,95 | 68,57 | 68,95 | 00:00:00 | | 2002-09-12 | 69,47 | 1.226.600 | 70,15 | 69,18 | 69,40 | 00:00:00 | | 2002-09-13 | 66,40 | 1.895.200 | 68,60 | 66,15 | 68,60 | 00:00:00 | | 2002-09-16 | 65,60 | 1.472.000 | 66,35 | 65,30 | 66,15 | 00:00:00 | | 2002-09-17 | 63,81 | 1.235.400 | 66,07 | 63,65 | 66,00 | 00:00:00 | | 2002-09-18 | 62,69 | 2.020.600 | 63,30 | 61,50 | 63,00 | 00:00:00 | | 2002-09-19 | 61,76 | 892.600 | 63,30 | 61,59 | 62,00 | 00:00:00 | | 2002-09-20 | 64,21 | 1.434.000 | 64,41 | 62,23 | 62,25 | 00:00:00 | | 2002-09-23 | 63,18 | 838.800 | 64,35 | 62,57 | 63,98 | 00:00:00 | | 2002-09-24 | 62,19 | 729.200 | 63,60 | 62,14 | 63,18 | 00:00:00 | | 2002-09-25 | 63,00 | 976.600 | 63,77 | 62,65 | 63,40 | 00:00:00 | | 2002-09-26 | 64,20 | 1.108.800 | 64,20 | 62,70 | 63,50 | 00:00:00 | | 2002-09-27 | 62,20 | 972.200 | 64,15 | 61,96 | 64,15 | 00:00:00 | | 2002-09-30 | 62,33 | 1.405.600 | 63,00 | 60,20 | 61,75 | 00:00:00 | | 2002-10-01 | 64,25 | 1.442.400 | 64,33 | 61,72 | 62,80 | 00:00:00 | | 2002-10-02 | 62,60 | 1.096.600 | 64,25 | 62,43 | 64,25 | 00:00:00 | | 2002-10-03 | 62,54 | 1.312.000 | 63,60 | 62,22 | 63,10 | 00:00:00 | | 2002-10-04 | 60,93 | 1.181.000 | 62,86 | 60,06 | 62,79 | 00:00:00 | | 2002-10-07 | 59,22 | 1.201.000 | 60,85 | 58,45 | 60,65 | 00:00:00 | | 2002-10-08 | 60,38 | 1.735.200 | 61,04 | 58,24 | 60,65 | 00:00:00 | | 2002-10-09 | 58,25 | 1.231.400 | 59,80 | 58,10 | 59,30 | 00:00:00 | | 2002-10-10 | 59,78 | 1.299.400 | 60,15 | 57,50 | 58,00 | 00:00:00 | | 2002-10-11 | 61,70 | 1.124.800 | 62,55 | 60,40 | 60,50 | 00:00:00 | | 2002-10-14 | 61,35 | 726.200 | 62,40 | 60,70 | 60,70 | 00:00:00 | | 2002-10-15 | 62,74 | 779.400 | 63,79 | 62,46 | 62,75 | 00:00:00 | | 2002-10-16 | 61,43 | 749.600 | 63,25 | 61,09 | 62,75 | 00:00:00 | | 2002-10-17 | 63,61 | 930.000 | 63,69 | 61,89 | 62,50 | 00:00:00 | | 2002-10-18 | 64,07 | 859.800 | 64,66 | 62,25 | 63,50 | 00:00:00 | | 2002-10-21 | 65,47 | 622.400 | 65,50 | 63,10 | 63,80 | 00:00:00 | | 2002-10-22 | 63,60 | 903.400 | 64,95 | 63,15 | 64,90 | 00:00:00 | | 2002-10-23 | 65,75 | 1.164.000 | 66,00 | 63,40 | 63,60 | 00:00:00 | | 2002-10-24 | 66,36 | 1.191.600 | 67,60 | 65,98 | 66,75 | 00:00:00 | | 2002-10-25 | 65,85 | 889.400 | 66,45 | 64,80 | 65,99 | 00:00:00 | | 2002-10-28 | 63,99 | 1.190.800 | 66,75 | 63,40 | 66,50 | 00:00:00 | | 2002-10-29 | 65,00 | 1.043.800 | 65,28 | 63,60 | 64,24 | 00:00:00 | | 2002-10-30 | 64,37 | 927.800 | 65,20 | 64,22 | 65,00 | 00:00:00 | | 2002-10-31 | 64,98 | 1.108.000 | 65,04 | 64,35 | 64,37 | 00:00:00 | | 2002-11-01 | 65,80 | 732.000 | 66,10 | 64,10 | 64,75 | 00:00:00 | | 2002-11-04 | 63,78 | 1.379.800 | 66,34 | 63,78 | 66,20 | 00:00:00 | | 2002-11-05 | 64,75 | 734.800 | 65,35 | 63,15 | 63,15 | 00:00:00 | | 2002-11-06 | 66,38 | 2.002.000 | 66,38 | 65,10 | 65,10 | 00:00:00 | | 2002-11-07 | 64,61 | 920.200 | 66,15 | 64,19 | 66,15 | 00:00:00 | | 2002-11-08 | 64,47 | 1.009.400 | 65,30 | 64,00 | 64,74 | 00:00:00 | | 2002-11-11 | 64,15 | 859.800 | 64,60 | 63,85 | 64,30 | 00:00:00 | | 2002-11-12 | 64,28 | 678.600 | 65,15 | 64,05 | 64,15 | 00:00:00 | | 2002-11-13 | 63,50 | 936.400 | 64,90 | 62,80 | 64,10 | 00:00:00 | | 2002-11-14 | 64,08 | 561.200 | 64,50 | 62,92 | 63,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
