|
 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 | | 2001-08-03 | 46,88 | 6.370.200 | 47,20 | 46,01 | 47,00 | 00:00:00 | | 2001-08-06 | 46,00 | 6.477.200 | 46,88 | 45,73 | 46,88 | 00:00:00 | | 2001-08-07 | 46,00 | 6.988.400 | 46,32 | 45,50 | 46,00 | 00:00:00 | | 2001-08-08 | 45,08 | 8.337.300 | 46,34 | 44,75 | 45,75 | 00:00:00 | | 2001-08-09 | 44,86 | 7.978.000 | 45,20 | 44,20 | 45,10 | 00:00:00 | | 2001-08-10 | 44,30 | 10.905.600 | 44,50 | 43,04 | 44,05 | 00:00:00 | | 2001-08-13 | 42,99 | 12.412.700 | 44,12 | 42,54 | 43,95 | 00:00:00 | | 2001-08-14 | 39,65 | 34.323.200 | 43,25 | 39,65 | 43,10 | 00:00:00 | | 2001-08-15 | 39,70 | 34.815.600 | 39,80 | 38,05 | 39,01 | 00:00:00 | | 2001-08-16 | 40,05 | 15.346.600 | 40,26 | 39,05 | 39,10 | 00:00:00 | | 2001-08-17 | 39,70 | 10.407.000 | 40,25 | 39,15 | 39,65 | 00:00:00 | | 2001-08-20 | 40,21 | 9.426.600 | 40,45 | 39,50 | 39,50 | 00:00:00 | | 2001-08-21 | 39,90 | 11.170.400 | 41,45 | 39,68 | 40,35 | 00:00:00 | | 2001-08-22 | 39,50 | 13.651.800 | 40,40 | 38,58 | 39,80 | 00:00:00 | | 2001-08-23 | 40,08 | 9.616.300 | 40,22 | 39,00 | 39,00 | 00:00:00 | | 2001-08-24 | 41,81 | 10.747.900 | 42,03 | 39,90 | 40,05 | 00:00:00 | | 2001-08-27 | 41,65 | 7.190.400 | 42,09 | 40,89 | 41,71 | 00:00:00 | | 2001-08-28 | 40,70 | 9.169.600 | 41,74 | 40,36 | 41,60 | 00:00:00 | | 2001-08-29 | 38,50 | 17.411.500 | 40,75 | 38,40 | 40,45 | 00:00:00 | | 2001-08-30 | 36,00 | 27.269.200 | 38,25 | 35,70 | 38,12 | 00:00:00 | | 2001-08-31 | 37,35 | 16.653.600 | 37,99 | 35,85 | 36,25 | 00:00:00 | | 2001-09-04 | 37,50 | 15.385.300 | 39,59 | 37,28 | 37,70 | 00:00:00 | | 2001-09-05 | 36,75 | 18.424.800 | 37,90 | 36,10 | 37,75 | 00:00:00 | | 2001-09-06 | 35,09 | 18.936.500 | 36,35 | 34,90 | 36,02 | 00:00:00 | | 2001-09-07 | 32,28 | 38.453.600 | 35,14 | 32,00 | 34,20 | 00:00:00 | | 2001-09-10 | 34,41 | 24.932.100 | 34,50 | 31,29 | 31,50 | 00:00:00 | | 2001-09-17 | 30,00 | 43.645.400 | 33,00 | 30,00 | 31,00 | 00:00:00 | | 2001-09-18 | 30,45 | 27.101.500 | 31,95 | 30,00 | 30,25 | 00:00:00 | | 2001-09-19 | 30,95 | 33.649.300 | 31,73 | 28,59 | 30,50 | 00:00:00 | | 2001-09-20 | 29,25 | 32.286.000 | 30,80 | 29,25 | 29,50 | 00:00:00 | | 2001-09-21 | 29,85 | 37.265.200 | 30,00 | 27,40 | 29,27 | 00:00:00 | | 2001-09-24 | 32,50 | 26.327.700 | 32,91 | 29,86 | 29,86 | 00:00:00 | | 2001-09-25 | 32,80 | 28.435.000 | 33,50 | 31,25 | 31,80 | 00:00:00 | | 2001-09-26 | 32,25 | 16.835.300 | 33,54 | 31,70 | 32,55 | 00:00:00 | | 2001-09-27 | 32,35 | 18.353.200 | 32,50 | 30,70 | 32,00 | 00:00:00 | | 2001-09-28 | 33,10 | 19.977.800 | 33,40 | 32,80 | 33,00 | 00:00:00 | | 2001-10-01 | 32,77 | 12.211.800 | 33,11 | 32,26 | 33,11 | 00:00:00 | | 2001-10-02 | 32,86 | 14.131.400 | 33,10 | 31,60 | 32,60 | 00:00:00 | | 2001-10-03 | 34,31 | 18.957.000 | 34,80 | 32,09 | 32,25 | 00:00:00 | | 2001-10-04 | 34,10 | 24.011.700 | 36,48 | 33,75 | 34,78 | 00:00:00 | | 2001-10-05 | 33,81 | 14.379.600 | 34,15 | 33,05 | 33,60 | 00:00:00 | | 2001-10-08 | 31,75 | 25.086.600 | 33,00 | 31,35 | 31,90 | 00:00:00 | | 2001-10-09 | 32,00 | 14.590.400 | 33,00 | 31,85 | 32,00 | 00:00:00 | | 2001-10-10 | 32,34 | 15.326.500 | 32,60 | 31,75 | 32,00 | 00:00:00 | | 2001-10-11 | 33,91 | 19.374.900 | 34,39 | 33,00 | 33,00 | 00:00:00 | | 2001-10-12 | 33,20 | 16.146.400 | 34,72 | 32,22 | 33,91 | 00:00:00 | | 2001-10-15 | 33,50 | 11.533.200 | 33,70 | 32,29 | 32,85 | 00:00:00 | | 2001-10-16 | 33,50 | 14.075.200 | 34,50 | 33,25 | 33,92 | 00:00:00 | | 2001-10-17 | 30,81 | 32.983.000 | 33,20 | 30,75 | 33,20 | 00:00:00 | | 2001-10-18 | 29,90 | 26.356.800 | 30,75 | 29,39 | 30,58 | 00:00:00 | | 2001-10-19 | 31,17 | 25.759.500 | 31,35 | 29,64 | 29,65 | 00:00:00 | | 2001-10-22 | 31,65 | 14.828.000 | 31,85 | 30,51 | 31,05 | 00:00:00 | | 2001-10-23 | 32,89 | 18.145.000 | 33,80 | 31,80 | 32,00 | 00:00:00 | | 2001-10-24 | 32,10 | 15.378.500 | 33,09 | 31,67 | 32,95 | 00:00:00 | | 2001-10-25 | 32,48 | 14.841.200 | 32,57 | 31,04 | 31,25 | 00:00:00 | | 2001-10-26 | 33,50 | 16.290.000 | 33,75 | 32,28 | 32,48 | 00:00:00 | | 2001-10-29 | 32,15 | 12.783.900 | 33,15 | 32,01 | 33,05 | 00:00:00 | | 2001-10-30 | 31,57 | 15.700.900 | 31,90 | 30,70 | 31,60 | 00:00:00 | | 2001-10-31 | 31,10 | 12.738.300 | 32,45 | 31,05 | 32,00 | 00:00:00 | | 2001-11-01 | 32,64 | 19.948.000 | 33,35 | 31,26 | 31,48 | 00:00:00 | | 2001-11-02 | 32,01 | 13.409.500 | 32,74 | 31,81 | 32,60 | 00:00:00 | | 2001-11-05 | 33,49 | 25.694.900 | 33,88 | 32,50 | 33,50 | 00:00:00 | | 2001-11-06 | 35,15 | 30.735.300 | 35,18 | 33,58 | 33,74 | 00:00:00 | | 2001-11-07 | 34,50 | 28.428.700 | 35,20 | 34,50 | 35,00 | 00:00:00 | | 2001-11-08 | 36,45 | 26.463.100 | 36,79 | 35,20 | 35,25 | 00:00:00 | | 2001-11-09 | 37,10 | 16.977.000 | 37,22 | 35,71 | 36,35 | 00:00:00 | | 2001-11-12 | 36,43 | 18.993.800 | 37,19 | 35,81 | 37,10 | 00:00:00 | | 2001-11-13 | 38,00 | 22.052.100 | 38,09 | 37,16 | 37,85 | 00:00:00 | | 2001-11-14 | 38,25 | 24.220.600 | 39,21 | 37,95 | 38,70 | 00:00:00 | | 2001-11-15 | 37,55 | 19.911.300 | 38,28 | 37,09 | 38,25 | 00:00:00 | | 2001-11-16 | 36,90 | 21.945.800 | 37,65 | 36,50 | 37,60 | 00:00:00 | | 2001-11-19 | 37,75 | 22.178.200 | 37,94 | 37,24 | 37,51 | 00:00:00 | | 2001-11-20 | 36,97 | 15.912.900 | 37,74 | 36,70 | 37,70 | 00:00:00 | | 2001-11-21 | 36,47 | 12.296.000 | 37,13 | 35,87 | 36,97 | 00:00:00 | | 2001-11-23 | 36,76 | 6.485.100 | 37,24 | 36,60 | 36,60 | 00:00:00 | | 2001-11-26 | 37,37 | 14.009.000 | 37,65 | 36,89 | 37,25 | 00:00:00 | | 2001-11-27 | 36,76 | 23.060.600 | 37,75 | 36,45 | 37,75 | 00:00:00 | | 2001-11-28 | 35,50 | 17.314.500 | 36,61 | 35,35 | 36,60 | 00:00:00 | | 2001-11-29 | 35,38 | 18.305.400 | 35,60 | 34,45 | 35,50 | 00:00:00 | | 2001-11-30 | 34,90 | 20.318.400 | 36,65 | 34,52 | 35,38 | 00:00:00 | | 2001-12-03 | 33,58 | 19.583.200 | 34,79 | 33,47 | 34,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
