|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 17,07 | 27.905.100 | 17,49 | 17,05 | 17,38 | 00:00:00 | | 2006-01-23 | 17,09 | 21.086.700 | 17,19 | 16,94 | 17,09 | 00:00:00 | | 2006-01-24 | 17,27 | 23.286.300 | 17,39 | 17,08 | 17,08 | 00:00:00 | | 2006-01-25 | 17,15 | 18.106.700 | 17,23 | 17,08 | 17,16 | 00:00:00 | | 2006-01-26 | 17,11 | 16.190.700 | 17,27 | 17,08 | 17,26 | 00:00:00 | | 2006-01-27 | 17,29 | 22.183.100 | 17,38 | 17,12 | 17,12 | 00:00:00 | | 2006-01-30 | 17,55 | 30.834.300 | 17,73 | 17,24 | 17,27 | 00:00:00 | | 2006-01-31 | 17,53 | 40.015.500 | 17,59 | 17,25 | 17,43 | 00:00:00 | | 2006-02-01 | 18,22 | 73.425.700 | 18,28 | 17,67 | 17,73 | 00:00:00 | | 2006-02-02 | 18,24 | 38.845.700 | 18,36 | 18,08 | 18,20 | 00:00:00 | | 2006-02-03 | 18,40 | 39.749.200 | 18,51 | 18,20 | 18,22 | 00:00:00 | | 2006-02-06 | 18,57 | 43.487.100 | 18,74 | 18,40 | 18,40 | 00:00:00 | | 2006-02-07 | 18,36 | 38.125.800 | 18,54 | 18,20 | 18,45 | 00:00:00 | | 2006-02-08 | 18,54 | 33.386.700 | 18,57 | 18,23 | 18,37 | 00:00:00 | | 2006-02-09 | 18,35 | 20.021.000 | 18,60 | 18,33 | 18,50 | 00:00:00 | | 2006-02-10 | 18,32 | 18.627.600 | 18,45 | 18,23 | 18,30 | 00:00:00 | | 2006-02-13 | 18,27 | 22.211.600 | 18,33 | 18,07 | 18,12 | 00:00:00 | | 2006-02-14 | 18,17 | 23.399.500 | 18,24 | 18,09 | 18,13 | 00:00:00 | | 2006-02-15 | 17,97 | 30.926.000 | 18,10 | 17,85 | 18,06 | 00:00:00 | | 2006-02-16 | 17,97 | 22.937.400 | 18,09 | 17,91 | 17,99 | 00:00:00 | | 2006-02-17 | 17,78 | 33.529.400 | 17,93 | 17,62 | 17,93 | 00:00:00 | | 2006-02-21 | 17,64 | 47.108.400 | 18,19 | 17,63 | 18,17 | 00:00:00 | | 2006-02-22 | 17,43 | 44.242.000 | 17,74 | 17,32 | 17,65 | 00:00:00 | | 2006-02-23 | 17,32 | 41.058.000 | 17,44 | 17,16 | 17,37 | 00:00:00 | | 2006-02-24 | 17,27 | 38.212.700 | 17,33 | 17,08 | 17,22 | 00:00:00 | | 2006-02-27 | 17,31 | 26.654.800 | 17,45 | 17,30 | 17,34 | 00:00:00 | | 2006-02-28 | 17,31 | 21.061.700 | 17,37 | 17,26 | 17,29 | 00:00:00 | | 2006-03-01 | 17,41 | 24.156.000 | 17,45 | 17,32 | 17,39 | 00:00:00 | | 2006-03-02 | 17,36 | 22.871.900 | 17,43 | 17,20 | 17,26 | 00:00:00 | | 2006-03-03 | 17,43 | 24.617.200 | 17,52 | 17,27 | 17,28 | 00:00:00 | | 2006-03-06 | 17,24 | 25.368.400 | 17,45 | 17,19 | 17,38 | 00:00:00 | | 2006-03-07 | 17,21 | 16.375.800 | 17,35 | 17,15 | 17,16 | 00:00:00 | | 2006-03-08 | 17,27 | 19.942.100 | 17,32 | 17,16 | 17,18 | 00:00:00 | | 2006-03-09 | 17,14 | 22.133.600 | 17,30 | 17,13 | 17,25 | 00:00:00 | | 2006-03-10 | 17,20 | 19.544.300 | 17,25 | 17,09 | 17,19 | 00:00:00 | | 2006-03-13 | 17,13 | 15.052.400 | 17,22 | 17,12 | 17,17 | 00:00:00 | | 2006-03-14 | 17,27 | 19.361.000 | 17,31 | 17,10 | 17,10 | 00:00:00 | | 2006-03-15 | 17,19 | 24.585.100 | 17,25 | 17,11 | 17,21 | 00:00:00 | | 2006-03-16 | 17,11 | 22.662.900 | 17,21 | 17,11 | 17,15 | 00:00:00 | | 2006-03-17 | 17,07 | 37.716.600 | 17,17 | 16,96 | 17,15 | 00:00:00 | | 2006-03-20 | 17,15 | 20.714.000 | 17,16 | 17,03 | 17,07 | 00:00:00 | | 2006-03-21 | 17,06 | 18.780.500 | 17,15 | 17,05 | 17,09 | 00:00:00 | | 2006-03-22 | 17,12 | 16.276.200 | 17,15 | 16,82 | 17,01 | 00:00:00 | | 2006-03-23 | 17,09 | 19.008.400 | 17,14 | 17,02 | 17,08 | 00:00:00 | | 2006-03-24 | 17,00 | 23.000.500 | 17,10 | 16,94 | 17,06 | 00:00:00 | | 2006-03-27 | 16,93 | 18.189.000 | 17,05 | 16,90 | 16,98 | 00:00:00 | | 2006-03-28 | 16,74 | 25.656.100 | 16,90 | 16,71 | 16,89 | 00:00:00 | | 2006-03-29 | 16,79 | 31.813.900 | 16,88 | 16,56 | 16,80 | 00:00:00 | | 2006-03-30 | 16,85 | 19.497.400 | 16,92 | 16,74 | 16,76 | 00:00:00 | | 2006-03-31 | 16,79 | 28.537.900 | 16,94 | 16,69 | 16,81 | 00:00:00 | | 2006-04-03 | 16,75 | 20.776.400 | 16,94 | 16,73 | 16,82 | 00:00:00 | | 2006-04-04 | 16,79 | 23.758.800 | 16,85 | 16,68 | 16,75 | 00:00:00 | | 2006-04-05 | 16,80 | 25.077.000 | 16,87 | 16,75 | 16,82 | 00:00:00 | | 2006-04-06 | 16,69 | 27.816.700 | 16,81 | 16,65 | 16,75 | 00:00:00 | | 2006-04-07 | 16,62 | 23.808.700 | 16,80 | 16,59 | 16,74 | 00:00:00 | | 2006-04-10 | 16,88 | 26.511.100 | 16,95 | 16,56 | 16,60 | 00:00:00 | | 2006-04-11 | 16,86 | 23.001.700 | 16,97 | 16,72 | 16,94 | 00:00:00 | | 2006-04-12 | 16,82 | 17.192.500 | 16,93 | 16,75 | 16,84 | 00:00:00 | | 2006-04-13 | 16,97 | 16.869.400 | 16,98 | 16,73 | 16,74 | 00:00:00 | | 2006-04-17 | 16,81 | 16.706.500 | 16,94 | 16,72 | 16,90 | 00:00:00 | | 2006-04-18 | 17,13 | 32.588.000 | 17,17 | 16,76 | 16,80 | 00:00:00 | | 2006-04-19 | 16,99 | 21.667.500 | 17,15 | 16,95 | 17,06 | 00:00:00 | | 2006-04-20 | 16,91 | 34.289.800 | 17,10 | 16,73 | 16,95 | 00:00:00 | | 2006-04-21 | 16,80 | 21.904.600 | 17,06 | 16,76 | 16,82 | 00:00:00 | | 2006-04-24 | 16,84 | 25.705.300 | 16,92 | 16,68 | 16,80 | 00:00:00 | | 2006-04-25 | 16,90 | 23.019.300 | 16,97 | 16,73 | 16,87 | 00:00:00 | | 2006-04-26 | 16,89 | 25.904.600 | 16,98 | 16,83 | 16,90 | 00:00:00 | | 2006-04-27 | 17,36 | 39.879.800 | 17,44 | 16,88 | 16,93 | 00:00:00 | | 2006-04-28 | 17,40 | 26.889.200 | 17,55 | 17,27 | 17,30 | 00:00:00 | | 2006-05-01 | 17,34 | 20.868.400 | 17,59 | 17,31 | 17,55 | 00:00:00 | | 2006-05-02 | 17,42 | 22.738.700 | 17,44 | 17,21 | 17,33 | 00:00:00 | | 2006-05-03 | 17,22 | 31.718.300 | 17,33 | 17,04 | 17,30 | 00:00:00 | | 2006-05-04 | 17,13 | 25.201.400 | 17,28 | 17,08 | 17,27 | 00:00:00 | | 2006-05-05 | 17,06 | 29.675.600 | 17,20 | 17,02 | 17,14 | 00:00:00 | | 2006-05-08 | 17,05 | 28.335.000 | 17,20 | 17,00 | 17,20 | 00:00:00 | | 2006-05-09 | 17,05 | 25.142.900 | 17,10 | 17,00 | 17,08 | 00:00:00 | | 2006-05-10 | 17,24 | 31.386.900 | 17,28 | 17,04 | 17,05 | 00:00:00 | | 2006-05-11 | 17,31 | 31.827.900 | 17,40 | 17,16 | 17,31 | 00:00:00 | | 2006-05-12 | 17,50 | 42.548.000 | 17,68 | 17,22 | 17,26 | 00:00:00 | | 2006-05-15 | 17,54 | 29.786.800 | 17,60 | 17,33 | 17,45 | 00:00:00 | | 2006-05-16 | 17,62 | 29.415.800 | 17,68 | 17,45 | 17,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
