|
 Time Warner Inc. - [Ticker: TWX] |     | | Última Transacción | 98,770 | Hora de Cotización | 2018-11-14 - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 98,520 x 500 - 98,530 x 2.300 | Yield | | | Cierre Anterior | 98,770 | PER | 0,00% | | Apertura | 0,000 | 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 TWX desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 83,00 | 32.353.900 | 83,37 | 74,75 | 76,00 | 00:00:00 | | 2000-01-04 | 77,00 | 27.020.200 | 82,00 | 76,50 | 80,50 | 00:00:00 | | 2000-01-05 | 74,06 | 31.877.100 | 78,56 | 72,00 | 75,06 | 00:00:00 | | 2000-01-06 | 68,75 | 24.195.400 | 76,25 | 67,50 | 73,25 | 00:00:00 | | 2000-01-07 | 73,75 | 23.109.400 | 74,00 | 69,81 | 70,00 | 00:00:00 | | 2000-01-10 | 72,62 | 89.459.300 | 80,00 | 70,25 | 74,00 | 00:00:00 | | 2000-01-11 | 64,00 | 94.641.200 | 71,50 | 62,63 | 71,00 | 00:00:00 | | 2000-01-12 | 60,06 | 73.915.000 | 65,06 | 59,00 | 64,12 | 00:00:00 | | 2000-01-13 | 65,50 | 50.209.200 | 66,00 | 60,63 | 62,00 | 00:00:00 | | 2000-01-14 | 63,25 | 37.620.100 | 66,25 | 62,25 | 66,25 | 00:00:00 | | 2000-01-18 | 61,25 | 29.720.700 | 63,88 | 60,31 | 63,13 | 00:00:00 | | 2000-01-19 | 64,87 | 43.878.000 | 65,50 | 60,25 | 60,75 | 00:00:00 | | 2000-01-20 | 64,06 | 42.333.300 | 66,00 | 63,00 | 65,87 | 00:00:00 | | 2000-01-21 | 64,75 | 27.132.700 | 65,44 | 63,63 | 64,50 | 00:00:00 | | 2000-01-24 | 62,00 | 24.434.500 | 65,94 | 60,63 | 65,94 | 00:00:00 | | 2000-01-25 | 61,25 | 18.642.300 | 62,63 | 60,44 | 62,25 | 00:00:00 | | 2000-01-26 | 59,94 | 16.300.900 | 61,94 | 59,00 | 59,00 | 00:00:00 | | 2000-01-27 | 61,63 | 31.043.300 | 62,00 | 59,81 | 60,19 | 00:00:00 | | 2000-01-28 | 58,88 | 21.785.700 | 61,63 | 58,06 | 61,25 | 00:00:00 | | 2000-01-31 | 56,94 | 30.624.000 | 59,00 | 55,06 | 58,50 | 00:00:00 | | 2000-02-01 | 55,25 | 26.447.600 | 57,50 | 55,00 | 57,25 | 00:00:00 | | 2000-02-02 | 60,88 | 38.207.300 | 61,00 | 55,63 | 56,63 | 00:00:00 | | 2000-02-03 | 59,88 | 28.813.900 | 60,81 | 58,19 | 60,50 | 00:00:00 | | 2000-02-04 | 57,81 | 21.860.900 | 60,50 | 56,50 | 60,50 | 00:00:00 | | 2000-02-07 | 57,00 | 18.877.400 | 57,81 | 56,13 | 56,50 | 00:00:00 | | 2000-02-08 | 59,06 | 20.700.400 | 62,00 | 57,38 | 57,94 | 00:00:00 | | 2000-02-09 | 57,75 | 19.148.600 | 60,25 | 57,00 | 60,00 | 00:00:00 | | 2000-02-10 | 58,25 | 15.315.800 | 58,69 | 57,25 | 58,25 | 00:00:00 | | 2000-02-11 | 57,00 | 17.231.600 | 58,50 | 56,25 | 58,00 | 00:00:00 | | 2000-02-14 | 55,75 | 16.161.200 | 56,88 | 55,00 | 56,63 | 00:00:00 | | 2000-02-15 | 54,00 | 28.262.700 | 55,63 | 53,19 | 55,38 | 00:00:00 | | 2000-02-16 | 51,75 | 29.563.700 | 53,88 | 51,44 | 53,31 | 00:00:00 | | 2000-02-17 | 53,00 | 23.251.000 | 54,00 | 51,69 | 52,06 | 00:00:00 | | 2000-02-18 | 51,25 | 20.015.200 | 53,50 | 50,69 | 52,88 | 00:00:00 | | 2000-02-22 | 49,63 | 29.512.900 | 51,38 | 48,19 | 51,13 | 00:00:00 | | 2000-02-23 | 58,31 | 43.495.200 | 59,00 | 52,38 | 52,50 | 00:00:00 | | 2000-02-24 | 60,00 | 42.449.400 | 62,00 | 58,88 | 59,75 | 00:00:00 | | 2000-02-25 | 59,63 | 23.050.200 | 61,75 | 58,75 | 60,50 | 00:00:00 | | 2000-02-28 | 60,63 | 25.812.400 | 61,63 | 60,00 | 60,75 | 00:00:00 | | 2000-02-29 | 58,94 | 20.064.100 | 62,00 | 58,50 | 61,94 | 00:00:00 | | 2000-03-01 | 57,00 | 21.424.300 | 59,06 | 56,00 | 59,06 | 00:00:00 | | 2000-03-02 | 56,50 | 16.910.800 | 57,00 | 55,69 | 56,94 | 00:00:00 | | 2000-03-03 | 57,63 | 19.816.800 | 58,00 | 56,38 | 58,00 | 00:00:00 | | 2000-03-06 | 56,75 | 24.289.200 | 57,75 | 55,00 | 57,75 | 00:00:00 | | 2000-03-07 | 56,50 | 19.189.200 | 58,50 | 55,25 | 57,00 | 00:00:00 | | 2000-03-08 | 54,88 | 15.111.000 | 57,00 | 54,00 | 56,25 | 00:00:00 | | 2000-03-09 | 61,38 | 36.240.400 | 62,00 | 56,13 | 56,19 | 00:00:00 | | 2000-03-10 | 58,63 | 16.005.200 | 60,94 | 58,63 | 60,94 | 00:00:00 | | 2000-03-13 | 61,31 | 30.254.800 | 62,31 | 57,06 | 57,06 | 00:00:00 | | 2000-03-14 | 61,50 | 30.694.900 | 64,44 | 59,00 | 62,94 | 00:00:00 | | 2000-03-15 | 61,25 | 15.455.600 | 62,75 | 60,00 | 62,00 | 00:00:00 | | 2000-03-16 | 62,00 | 19.420.200 | 62,69 | 59,94 | 61,88 | 00:00:00 | | 2000-03-17 | 64,75 | 28.244.800 | 65,00 | 62,00 | 62,38 | 00:00:00 | | 2000-03-20 | 66,87 | 28.354.300 | 68,00 | 64,75 | 65,00 | 00:00:00 | | 2000-03-21 | 67,37 | 23.669.300 | 68,69 | 64,00 | 66,75 | 00:00:00 | | 2000-03-22 | 72,00 | 35.471.300 | 72,37 | 68,00 | 68,50 | 00:00:00 | | 2000-03-23 | 70,50 | 17.637.100 | 72,00 | 69,62 | 70,94 | 00:00:00 | | 2000-03-24 | 71,50 | 20.005.600 | 72,81 | 69,50 | 71,00 | 00:00:00 | | 2000-03-27 | 74,44 | 20.075.800 | 74,62 | 71,00 | 71,00 | 00:00:00 | | 2000-03-28 | 71,81 | 17.371.200 | 74,19 | 71,00 | 74,12 | 00:00:00 | | 2000-03-29 | 68,12 | 18.319.000 | 71,87 | 67,50 | 71,56 | 00:00:00 | | 2000-03-30 | 65,00 | 22.076.800 | 68,31 | 63,00 | 65,75 | 00:00:00 | | 2000-03-31 | 67,25 | 23.348.700 | 68,37 | 63,81 | 65,75 | 00:00:00 | | 2000-04-03 | 66,50 | 20.317.200 | 68,44 | 64,00 | 66,87 | 00:00:00 | | 2000-04-04 | 62,88 | 33.909.500 | 66,50 | 59,06 | 66,50 | 00:00:00 | | 2000-04-05 | 63,00 | 19.001.000 | 65,44 | 61,50 | 61,63 | 00:00:00 | | 2000-04-06 | 64,87 | 15.753.800 | 66,25 | 64,00 | 64,69 | 00:00:00 | | 2000-04-07 | 68,75 | 16.171.000 | 69,00 | 65,31 | 66,25 | 00:00:00 | | 2000-04-10 | 67,25 | 15.509.100 | 69,37 | 66,75 | 68,75 | 00:00:00 | | 2000-04-11 | 65,50 | 16.605.100 | 66,81 | 64,31 | 66,75 | 00:00:00 | | 2000-04-12 | 62,50 | 17.055.900 | 66,75 | 61,00 | 65,75 | 00:00:00 | | 2000-04-13 | 59,25 | 22.861.800 | 62,50 | 57,50 | 61,94 | 00:00:00 | | 2000-04-14 | 55,00 | 33.423.700 | 57,50 | 53,50 | 57,06 | 00:00:00 | | 2000-04-17 | 58,75 | 33.015.100 | 58,75 | 52,81 | 52,88 | 00:00:00 | | 2000-04-18 | 60,75 | 22.562.800 | 61,00 | 57,13 | 58,44 | 00:00:00 | | 2000-04-19 | 61,75 | 26.110.500 | 63,88 | 60,75 | 62,31 | 00:00:00 | | 2000-04-20 | 60,00 | 13.874.300 | 62,63 | 59,75 | 62,63 | 00:00:00 | | 2000-04-24 | 58,00 | 15.354.100 | 59,00 | 55,63 | 57,56 | 00:00:00 | | 2000-04-25 | 61,00 | 15.297.600 | 61,75 | 58,75 | 58,88 | 00:00:00 | | 2000-04-26 | 60,00 | 13.028.700 | 61,50 | 59,00 | 61,00 | 00:00:00 | | 2000-04-27 | 60,00 | 13.574.400 | 60,69 | 57,94 | 58,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
