|
 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 | | 2001-12-03 | 33,58 | 19.583.200 | 34,79 | 33,47 | 34,60 | 00:00:00 | | 2001-12-04 | 34,75 | 15.828.400 | 34,75 | 33,60 | 34,12 | 00:00:00 | | 2001-12-05 | 35,83 | 38.240.000 | 35,97 | 34,00 | 34,75 | 00:00:00 | | 2001-12-06 | 34,75 | 24.428.600 | 35,77 | 34,30 | 35,57 | 00:00:00 | | 2001-12-07 | 32,98 | 28.654.000 | 34,01 | 32,55 | 34,00 | 00:00:00 | | 2001-12-10 | 31,00 | 32.568.100 | 33,12 | 30,96 | 32,70 | 00:00:00 | | 2001-12-11 | 32,00 | 22.405.100 | 32,78 | 31,37 | 31,70 | 00:00:00 | | 2001-12-12 | 32,50 | 20.057.900 | 32,87 | 32,21 | 32,45 | 00:00:00 | | 2001-12-13 | 33,29 | 19.131.700 | 33,50 | 32,06 | 32,47 | 00:00:00 | | 2001-12-14 | 32,98 | 29.094.600 | 33,75 | 32,50 | 33,33 | 00:00:00 | | 2001-12-17 | 33,55 | 16.316.500 | 33,99 | 33,00 | 33,30 | 00:00:00 | | 2001-12-18 | 32,75 | 20.029.900 | 34,25 | 32,50 | 34,00 | 00:00:00 | | 2001-12-19 | 33,03 | 21.161.200 | 33,75 | 32,09 | 32,10 | 00:00:00 | | 2001-12-20 | 32,78 | 19.306.400 | 34,25 | 32,67 | 33,50 | 00:00:00 | | 2001-12-21 | 32,37 | 22.792.200 | 32,51 | 32,00 | 32,43 | 00:00:00 | | 2001-12-24 | 31,85 | 6.316.500 | 32,44 | 31,85 | 32,15 | 00:00:00 | | 2001-12-26 | 31,45 | 14.183.100 | 32,39 | 31,39 | 31,85 | 00:00:00 | | 2001-12-27 | 32,43 | 13.548.500 | 32,59 | 31,75 | 31,75 | 00:00:00 | | 2001-12-28 | 33,10 | 14.473.600 | 33,49 | 32,82 | 33,00 | 00:00:00 | | 2001-12-31 | 32,10 | 15.687.600 | 33,10 | 32,10 | 32,70 | 00:00:00 | | 2002-01-02 | 31,60 | 24.490.400 | 32,53 | 31,03 | 32,13 | 00:00:00 | | 2002-01-03 | 31,58 | 29.728.300 | 32,15 | 31,11 | 31,85 | 00:00:00 | | 2002-01-04 | 31,95 | 42.048.200 | 32,05 | 30,52 | 31,30 | 00:00:00 | | 2002-01-07 | 32,68 | 33.270.500 | 32,85 | 31,85 | 32,00 | 00:00:00 | | 2002-01-08 | 32,00 | 30.936.400 | 32,92 | 31,40 | 32,85 | 00:00:00 | | 2002-01-09 | 31,55 | 22.748.600 | 32,70 | 31,35 | 32,25 | 00:00:00 | | 2002-01-10 | 31,40 | 16.592.800 | 31,57 | 30,75 | 31,12 | 00:00:00 | | 2002-01-11 | 30,69 | 17.802.400 | 31,46 | 30,65 | 31,02 | 00:00:00 | | 2002-01-14 | 29,90 | 20.381.900 | 30,69 | 29,85 | 30,55 | 00:00:00 | | 2002-01-15 | 30,03 | 20.574.100 | 30,44 | 29,71 | 30,20 | 00:00:00 | | 2002-01-16 | 29,50 | 17.323.900 | 30,75 | 29,50 | 29,90 | 00:00:00 | | 2002-01-17 | 30,04 | 14.257.400 | 30,25 | 29,89 | 30,25 | 00:00:00 | | 2002-01-18 | 29,58 | 17.926.300 | 29,99 | 29,20 | 29,66 | 00:00:00 | | 2002-01-22 | 28,40 | 23.004.100 | 30,15 | 28,20 | 30,05 | 00:00:00 | | 2002-01-23 | 28,80 | 49.403.400 | 28,96 | 27,10 | 28,45 | 00:00:00 | | 2002-01-24 | 28,02 | 28.677.200 | 29,49 | 27,65 | 29,10 | 00:00:00 | | 2002-01-25 | 27,48 | 22.297.600 | 28,44 | 27,00 | 27,95 | 00:00:00 | | 2002-01-28 | 27,90 | 18.827.500 | 28,35 | 27,53 | 27,77 | 00:00:00 | | 2002-01-29 | 26,70 | 25.494.400 | 28,29 | 26,00 | 28,18 | 00:00:00 | | 2002-01-30 | 26,40 | 60.421.000 | 28,15 | 24,00 | 26,70 | 00:00:00 | | 2002-01-31 | 26,31 | 26.745.600 | 26,73 | 25,50 | 26,55 | 00:00:00 | | 2002-02-01 | 25,99 | 28.686.900 | 26,30 | 25,10 | 26,18 | 00:00:00 | | 2002-02-04 | 24,24 | 28.718.500 | 25,89 | 23,95 | 25,88 | 00:00:00 | | 2002-02-05 | 23,60 | 28.435.000 | 25,18 | 23,60 | 24,00 | 00:00:00 | | 2002-02-06 | 24,29 | 26.970.200 | 24,57 | 23,70 | 23,80 | 00:00:00 | | 2002-02-07 | 25,45 | 22.737.000 | 26,04 | 24,37 | 24,53 | 00:00:00 | | 2002-02-08 | 27,36 | 29.840.100 | 27,70 | 25,40 | 25,81 | 00:00:00 | | 2002-02-11 | 28,00 | 18.608.800 | 28,18 | 26,85 | 27,00 | 00:00:00 | | 2002-02-12 | 27,68 | 13.103.600 | 28,15 | 27,32 | 27,85 | 00:00:00 | | 2002-02-13 | 27,18 | 17.597.900 | 28,54 | 27,00 | 27,99 | 00:00:00 | | 2002-02-14 | 27,35 | 13.567.800 | 27,87 | 27,03 | 27,47 | 00:00:00 | | 2002-02-15 | 26,05 | 23.497.900 | 27,42 | 25,88 | 27,42 | 00:00:00 | | 2002-02-19 | 25,52 | 20.555.500 | 26,04 | 25,00 | 25,96 | 00:00:00 | | 2002-02-20 | 24,20 | 46.356.700 | 24,76 | 22,88 | 24,60 | 00:00:00 | | 2002-02-21 | 23,00 | 38.263.300 | 23,86 | 22,55 | 23,85 | 00:00:00 | | 2002-02-22 | 23,75 | 27.751.900 | 23,80 | 22,10 | 22,50 | 00:00:00 | | 2002-02-25 | 23,60 | 21.153.800 | 24,17 | 23,20 | 23,70 | 00:00:00 | | 2002-02-26 | 23,00 | 28.567.300 | 24,01 | 22,81 | 23,80 | 00:00:00 | | 2002-02-27 | 23,75 | 24.008.800 | 23,94 | 22,80 | 23,11 | 00:00:00 | | 2002-02-28 | 24,80 | 30.686.500 | 25,50 | 24,15 | 24,22 | 00:00:00 | | 2002-03-01 | 25,98 | 22.795.700 | 26,00 | 24,97 | 25,00 | 00:00:00 | | 2002-03-04 | 27,12 | 28.355.600 | 27,33 | 26,21 | 26,58 | 00:00:00 | | 2002-03-05 | 26,72 | 25.641.300 | 27,95 | 26,44 | 27,00 | 00:00:00 | | 2002-03-06 | 26,50 | 19.573.700 | 27,40 | 26,50 | 26,71 | 00:00:00 | | 2002-03-07 | 25,85 | 25.738.700 | 27,25 | 25,56 | 27,25 | 00:00:00 | | 2002-03-08 | 26,45 | 22.161.400 | 26,55 | 25,98 | 26,39 | 00:00:00 | | 2002-03-11 | 27,28 | 20.323.900 | 27,44 | 25,80 | 26,21 | 00:00:00 | | 2002-03-12 | 26,35 | 28.248.500 | 26,96 | 25,90 | 26,95 | 00:00:00 | | 2002-03-13 | 26,40 | 18.150.000 | 26,70 | 25,90 | 26,25 | 00:00:00 | | 2002-03-14 | 25,74 | 17.636.300 | 26,40 | 25,52 | 26,15 | 00:00:00 | | 2002-03-15 | 26,33 | 24.075.300 | 26,73 | 25,95 | 26,15 | 00:00:00 | | 2002-03-18 | 26,80 | 15.815.500 | 27,00 | 26,50 | 26,50 | 00:00:00 | | 2002-03-19 | 26,45 | 15.317.500 | 27,15 | 26,10 | 27,00 | 00:00:00 | | 2002-03-20 | 25,20 | 25.307.000 | 26,15 | 25,00 | 26,03 | 00:00:00 | | 2002-03-21 | 24,65 | 26.335.300 | 25,10 | 24,01 | 24,82 | 00:00:00 | | 2002-03-22 | 24,50 | 17.307.000 | 25,30 | 24,15 | 24,27 | 00:00:00 | | 2002-03-25 | 24,21 | 16.996.300 | 24,99 | 24,04 | 24,96 | 00:00:00 | | 2002-03-26 | 23,30 | 29.274.500 | 24,16 | 23,00 | 24,05 | 00:00:00 | | 2002-03-27 | 23,60 | 24.077.400 | 23,75 | 22,98 | 23,10 | 00:00:00 | | 2002-03-28 | 23,65 | 16.714.700 | 24,03 | 23,55 | 23,90 | 00:00:00 | | 2002-04-01 | 23,27 | 16.695.800 | 23,36 | 22,94 | 23,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
