Bolsa ES - Histórico de Cotizaciones de Time Warner Inc. [TWX]

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 2024-05-07
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-10-13	16,56	10.878.100	16,87	16,50	16,85	00:00:00
2004-10-14	16,35	8.904.700	16,57	16,23	16,52	00:00:00
2004-10-15	16,33	12.804.100	16,65	16,32	16,44	00:00:00
2004-10-18	16,45	9.796.500	16,62	16,26	16,26	00:00:00
2004-10-19	16,38	12.362.700	16,64	16,37	16,57	00:00:00
2004-10-20	16,35	9.710.600	16,38	16,26	16,32	00:00:00
2004-10-21	16,37	8.831.500	16,48	16,26	16,35	00:00:00
2004-10-22	16,28	9.230.600	16,46	16,27	16,41	00:00:00
2004-10-25	16,25	9.580.500	16,27	16,03	16,05	00:00:00
2004-10-26	16,23	10.667.800	16,28	16,11	16,12	00:00:00
2004-10-27	16,39	15.935.100	16,41	16,06	16,17	00:00:00
2004-10-28	16,48	10.913.500	16,53	16,19	16,32	00:00:00
2004-10-29	16,64	11.108.800	16,68	16,44	16,45	00:00:00
2004-11-01	16,38	13.189.700	16,58	16,26	16,56	00:00:00
2004-11-02	16,28	19.827.900	16,52	16,15	16,20	00:00:00
2004-11-03	16,59	22.563.800	16,73	16,37	16,60	00:00:00
2004-11-04	16,94	18.533.200	16,94	16,54	16,57	00:00:00
2004-11-05	16,73	21.513.700	16,97	16,63	16,95	00:00:00
2004-11-08	16,81	15.269.200	16,85	16,70	16,84	00:00:00
2004-11-09	17,04	23.662.800	17,13	16,73	16,74	00:00:00
2004-11-10	17,03	23.750.000	17,38	17,02	17,15	00:00:00
2004-11-11	17,25	18.510.000	17,35	17,02	17,11	00:00:00
2004-11-12	17,40	13.285.700	17,47	17,17	17,29	00:00:00
2004-11-15	17,38	13.265.300	17,40	17,18	17,29	00:00:00
2004-11-16	17,35	10.611.600	17,43	17,21	17,39	00:00:00
2004-11-17	17,34	13.211.100	17,48	17,23	17,45	00:00:00
2004-11-18	17,51	15.430.100	17,56	17,34	17,35	00:00:00
2004-11-19	17,42	14.176.100	17,58	17,35	17,51	00:00:00
2004-11-22	17,46	12.635.100	17,50	17,32	17,42	00:00:00
2004-11-23	17,94	29.548.600	18,00	17,64	17,80	00:00:00
2004-11-24	18,09	17.117.600	18,14	17,90	17,98	00:00:00
2004-11-26	17,98	4.860.100	18,12	17,97	18,03	00:00:00
2004-11-29	17,82	14.339.700	18,08	17,65	18,02	00:00:00
2004-11-30	17,71	15.712.200	17,85	17,64	17,73	00:00:00
2004-12-01	18,21	19.044.100	18,23	17,71	17,87	00:00:00
2004-12-02	18,23	14.334.500	18,34	18,10	18,15	00:00:00
2004-12-03	18,05	18.418.500	18,14	17,85	18,12	00:00:00
2004-12-06	18,19	17.649.200	18,34	17,90	17,95	00:00:00
2004-12-07	18,21	15.512.400	18,37	18,18	18,25	00:00:00
2004-12-08	18,15	11.659.500	18,29	18,03	18,21	00:00:00
2004-12-09	18,38	18.744.800	18,48	18,25	18,33	00:00:00
2004-12-10	18,48	15.365.100	18,52	18,35	18,40	00:00:00
2004-12-13	18,93	30.560.200	19,01	18,57	18,63	00:00:00
2004-12-14	19,38	33.273.300	19,56	18,92	18,93	00:00:00
2004-12-15	19,38	32.457.500	19,90	19,32	19,54	00:00:00
2004-12-16	19,50	24.040.200	19,50	19,10	19,22	00:00:00
2004-12-17	19,39	23.532.300	19,73	19,27	19,50	00:00:00
2004-12-20	19,40	14.180.600	19,68	19,32	19,48	00:00:00
2004-12-21	19,38	20.068.100	19,41	19,05	19,14	00:00:00
2004-12-22	19,19	15.544.900	19,29	19,11	19,17	00:00:00
2004-12-23	19,14	8.100.400	19,22	19,08	19,11	00:00:00
2004-12-27	19,44	11.667.000	19,55	19,13	19,14	00:00:00
2004-12-28	19,55	10.404.900	19,67	19,35	19,35	00:00:00
2004-12-29	19,42	8.579.800	19,74	19,37	19,55	00:00:00
2004-12-30	19,41	7.455.800	19,48	19,35	19,45	00:00:00
2004-12-31	19,45	7.547.500	19,50	19,33	19,35	00:00:00
2005-01-03	19,41	14.584.700	19,64	19,31	19,53	00:00:00
2005-01-04	19,10	15.462.500	19,59	19,05	19,11	00:00:00
2005-01-05	18,91	14.923.100	19,21	18,81	19,10	00:00:00
2005-01-06	18,93	9.483.600	19,00	18,78	18,89	00:00:00
2005-01-07	18,90	11.929.100	19,16	18,86	19,03	00:00:00
2005-01-10	19,04	13.810.800	19,19	18,85	18,85	00:00:00
2005-01-11	18,69	13.940.700	19,13	18,65	18,93	00:00:00
2005-01-12	18,79	15.349.200	18,86	18,40	18,73	00:00:00
2005-01-13	18,68	10.839.900	18,91	18,55	18,72	00:00:00
2005-01-14	18,79	8.506.600	18,98	18,63	18,68	00:00:00
2005-01-18	18,61	16.928.600	19,00	18,61	18,75	00:00:00
2005-01-19	18,50	11.861.700	18,72	18,45	18,65	00:00:00
2005-01-20	18,58	12.962.000	18,77	18,46	18,51	00:00:00
2005-01-21	18,59	12.971.100	18,70	18,51	18,55	00:00:00
2005-01-24	18,42	10.997.600	18,69	18,40	18,59	00:00:00
2005-01-25	18,26	14.076.700	18,52	18,17	18,44	00:00:00
2005-01-26	18,15	19.080.300	18,41	18,12	18,33	00:00:00
2005-01-27	17,99	20.580.800	18,14	17,90	18,13	00:00:00
2005-01-28	17,93	13.689.300	18,05	17,71	17,99	00:00:00
2005-01-31	18,00	16.717.700	18,07	17,72	17,98	00:00:00
2005-02-01	18,08	14.948.600	18,22	18,01	18,08	00:00:00
2005-02-02	18,14	13.427.500	18,22	18,05	18,11	00:00:00
2005-02-03	18,16	11.625.300	18,20	17,86	18,03	00:00:00
2005-02-04	18,04	20.105.900	18,30	17,92	18,22	00:00:00
2005-02-07	17,97	12.651.400	18,06	17,81	18,04	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>