|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 15,30 | 16.108.900 | 15,66 | 15,00 | 15,44 | 00:00:00 | | 2002-11-15 | 15,42 | 14.656.100 | 15,55 | 14,91 | 15,30 | 00:00:00 | | 2002-11-18 | 15,14 | 12.660.100 | 15,60 | 15,00 | 15,50 | 00:00:00 | | 2002-11-19 | 14,97 | 9.794.700 | 15,23 | 14,77 | 15,21 | 00:00:00 | | 2002-11-20 | 14,80 | 15.155.000 | 14,94 | 14,54 | 14,83 | 00:00:00 | | 2002-11-21 | 15,65 | 22.553.100 | 15,77 | 14,82 | 14,90 | 00:00:00 | | 2002-11-22 | 15,89 | 17.244.700 | 16,10 | 15,45 | 15,69 | 00:00:00 | | 2002-11-25 | 16,21 | 20.494.200 | 16,50 | 15,80 | 15,90 | 00:00:00 | | 2002-11-26 | 15,36 | 17.257.400 | 16,22 | 15,24 | 16,15 | 00:00:00 | | 2002-11-27 | 16,40 | 19.946.200 | 16,51 | 15,37 | 15,37 | 00:00:00 | | 2002-11-29 | 16,37 | 7.306.000 | 16,61 | 16,20 | 16,40 | 00:00:00 | | 2002-12-02 | 16,57 | 17.066.300 | 17,89 | 16,16 | 16,85 | 00:00:00 | | 2002-12-03 | 14,21 | 46.199.800 | 15,26 | 14,05 | 15,15 | 00:00:00 | | 2002-12-04 | 13,84 | 34.784.500 | 14,04 | 13,20 | 13,44 | 00:00:00 | | 2002-12-05 | 14,00 | 21.881.800 | 14,11 | 13,35 | 13,90 | 00:00:00 | | 2002-12-06 | 14,00 | 16.851.800 | 14,00 | 13,55 | 13,55 | 00:00:00 | | 2002-12-09 | 13,08 | 22.815.000 | 13,78 | 12,98 | 13,65 | 00:00:00 | | 2002-12-10 | 13,75 | 18.688.100 | 13,80 | 12,95 | 13,20 | 00:00:00 | | 2002-12-11 | 13,65 | 11.874.500 | 13,84 | 13,37 | 13,63 | 00:00:00 | | 2002-12-12 | 13,56 | 12.881.400 | 13,74 | 13,30 | 13,65 | 00:00:00 | | 2002-12-13 | 13,28 | 10.875.200 | 13,48 | 13,12 | 13,21 | 00:00:00 | | 2002-12-16 | 13,40 | 14.285.700 | 13,60 | 13,12 | 13,29 | 00:00:00 | | 2002-12-17 | 13,52 | 15.894.300 | 13,55 | 13,21 | 13,21 | 00:00:00 | | 2002-12-18 | 13,14 | 15.291.900 | 13,33 | 13,01 | 13,27 | 00:00:00 | | 2002-12-19 | 13,31 | 15.381.400 | 13,50 | 13,01 | 13,03 | 00:00:00 | | 2002-12-20 | 13,39 | 17.006.500 | 13,45 | 13,22 | 13,44 | 00:00:00 | | 2002-12-23 | 13,24 | 11.041.600 | 13,39 | 13,05 | 13,20 | 00:00:00 | | 2002-12-24 | 13,18 | 5.616.800 | 13,35 | 13,00 | 13,00 | 00:00:00 | | 2002-12-26 | 12,97 | 9.537.200 | 13,33 | 12,89 | 13,11 | 00:00:00 | | 2002-12-27 | 12,44 | 13.688.000 | 12,89 | 12,37 | 12,78 | 00:00:00 | | 2002-12-30 | 12,41 | 14.842.400 | 12,65 | 12,26 | 12,30 | 00:00:00 | | 2002-12-31 | 13,10 | 19.128.600 | 13,10 | 12,26 | 12,36 | 00:00:00 | | 2003-01-02 | 13,31 | 20.069.900 | 13,48 | 12,90 | 13,15 | 00:00:00 | | 2003-01-03 | 13,60 | 15.608.600 | 13,69 | 13,20 | 13,31 | 00:00:00 | | 2003-01-06 | 14,09 | 14.238.200 | 14,18 | 13,51 | 13,60 | 00:00:00 | | 2003-01-07 | 14,16 | 16.244.200 | 14,45 | 13,91 | 14,00 | 00:00:00 | | 2003-01-08 | 13,88 | 11.448.700 | 14,18 | 13,81 | 14,06 | 00:00:00 | | 2003-01-09 | 14,33 | 22.321.300 | 14,39 | 13,55 | 13,88 | 00:00:00 | | 2003-01-10 | 14,88 | 18.854.800 | 14,96 | 13,99 | 14,10 | 00:00:00 | | 2003-01-13 | 15,03 | 23.612.300 | 15,40 | 15,00 | 15,25 | 00:00:00 | | 2003-01-14 | 15,35 | 18.497.700 | 15,35 | 13,86 | 14,83 | 00:00:00 | | 2003-01-15 | 15,24 | 22.792.000 | 15,65 | 15,21 | 15,45 | 00:00:00 | | 2003-01-16 | 15,30 | 19.020.000 | 15,47 | 15,08 | 15,39 | 00:00:00 | | 2003-01-17 | 14,81 | 18.727.600 | 15,17 | 14,76 | 14,99 | 00:00:00 | | 2003-01-21 | 14,35 | 13.533.000 | 14,82 | 14,26 | 14,70 | 00:00:00 | | 2003-01-22 | 13,91 | 18.936.400 | 14,79 | 13,77 | 14,36 | 00:00:00 | | 2003-01-23 | 14,48 | 14.087.700 | 14,60 | 13,51 | 14,05 | 00:00:00 | | 2003-01-24 | 14,11 | 11.778.900 | 14,53 | 13,85 | 14,42 | 00:00:00 | | 2003-01-27 | 13,57 | 16.456.000 | 14,09 | 13,47 | 13,70 | 00:00:00 | | 2003-01-28 | 13,66 | 10.937.700 | 13,87 | 13,40 | 13,70 | 00:00:00 | | 2003-01-29 | 13,96 | 20.022.500 | 14,22 | 13,05 | 13,54 | 00:00:00 | | 2003-01-30 | 12,00 | 60.953.800 | 12,63 | 11,86 | 12,60 | 00:00:00 | | 2003-01-31 | 11,66 | 38.405.000 | 12,00 | 11,37 | 11,80 | 00:00:00 | | 2003-02-03 | 11,55 | 19.781.800 | 11,89 | 11,40 | 11,65 | 00:00:00 | | 2003-02-04 | 11,07 | 27.149.600 | 11,35 | 10,85 | 11,25 | 00:00:00 | | 2003-02-05 | 10,51 | 44.267.700 | 11,98 | 10,49 | 11,10 | 00:00:00 | | 2003-02-06 | 10,84 | 30.990.900 | 10,90 | 10,05 | 10,35 | 00:00:00 | | 2003-02-07 | 10,64 | 17.673.200 | 10,99 | 10,30 | 10,94 | 00:00:00 | | 2003-02-10 | 10,36 | 15.578.800 | 10,69 | 10,26 | 10,63 | 00:00:00 | | 2003-02-11 | 10,20 | 23.770.900 | 10,64 | 10,10 | 10,45 | 00:00:00 | | 2003-02-12 | 10,27 | 18.341.200 | 10,42 | 10,13 | 10,17 | 00:00:00 | | 2003-02-13 | 10,15 | 18.549.100 | 10,38 | 9,90 | 10,37 | 00:00:00 | | 2003-02-14 | 10,51 | 14.711.200 | 10,55 | 10,09 | 10,10 | 00:00:00 | | 2003-02-18 | 11,07 | 16.444.700 | 11,18 | 10,70 | 10,75 | 00:00:00 | | 2003-02-19 | 10,94 | 12.170.900 | 11,15 | 10,72 | 10,97 | 00:00:00 | | 2003-02-20 | 10,56 | 11.323.900 | 11,04 | 10,56 | 10,90 | 00:00:00 | | 2003-02-21 | 10,60 | 14.883.700 | 10,79 | 10,40 | 10,66 | 00:00:00 | | 2003-02-24 | 10,06 | 27.948.700 | 10,70 | 10,04 | 10,57 | 00:00:00 | | 2003-02-25 | 10,43 | 25.431.100 | 10,45 | 9,95 | 9,98 | 00:00:00 | | 2003-02-26 | 10,27 | 14.166.500 | 10,45 | 10,15 | 10,43 | 00:00:00 | | 2003-02-27 | 10,74 | 20.234.300 | 10,79 | 10,27 | 10,50 | 00:00:00 | | 2003-02-28 | 11,32 | 26.163.300 | 11,40 | 10,81 | 10,85 | 00:00:00 | | 2003-03-03 | 11,20 | 19.695.000 | 11,59 | 11,08 | 11,30 | 00:00:00 | | 2003-03-04 | 10,87 | 14.447.200 | 11,17 | 10,86 | 11,13 | 00:00:00 | | 2003-03-05 | 11,05 | 15.635.900 | 11,07 | 10,70 | 10,77 | 00:00:00 | | 2003-03-06 | 11,11 | 15.738.700 | 11,15 | 10,74 | 10,74 | 00:00:00 | | 2003-03-07 | 11,40 | 17.715.000 | 11,45 | 10,92 | 10,98 | 00:00:00 | | 2003-03-10 | 11,27 | 11.635.500 | 11,43 | 11,13 | 11,23 | 00:00:00 | | 2003-03-11 | 11,11 | 12.130.100 | 11,37 | 11,05 | 11,25 | 00:00:00 | | 2003-03-12 | 10,69 | 24.963.700 | 11,10 | 10,42 | 10,75 | 00:00:00 | | 2003-03-13 | 10,85 | 23.469.500 | 11,08 | 10,84 | 11,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
