|
 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 | | 2002-07-24 | 11,40 | 57.169.000 | 11,41 | 10,34 | 10,70 | 00:00:00 | | 2002-07-25 | 9,64 | 150.385.800 | 10,13 | 8,70 | 9,50 | 00:00:00 | | 2002-07-26 | 10,90 | 69.267.800 | 11,04 | 9,97 | 9,97 | 00:00:00 | | 2002-07-29 | 11,58 | 35.259.900 | 11,60 | 11,00 | 11,50 | 00:00:00 | | 2002-07-30 | 12,40 | 38.596.000 | 12,45 | 11,15 | 11,17 | 00:00:00 | | 2002-07-31 | 11,50 | 43.702.400 | 12,10 | 11,16 | 11,95 | 00:00:00 | | 2002-08-01 | 11,01 | 26.333.100 | 11,45 | 11,00 | 11,15 | 00:00:00 | | 2002-08-02 | 10,30 | 35.826.300 | 10,99 | 10,05 | 10,90 | 00:00:00 | | 2002-08-05 | 9,95 | 27.187.300 | 10,25 | 9,75 | 10,02 | 00:00:00 | | 2002-08-06 | 9,90 | 36.678.700 | 10,34 | 9,30 | 10,10 | 00:00:00 | | 2002-08-07 | 10,80 | 25.880.900 | 10,96 | 10,01 | 10,01 | 00:00:00 | | 2002-08-08 | 11,19 | 21.217.800 | 11,29 | 10,59 | 10,91 | 00:00:00 | | 2002-08-09 | 11,05 | 21.376.100 | 11,23 | 10,75 | 10,75 | 00:00:00 | | 2002-08-12 | 11,00 | 13.144.400 | 11,50 | 10,60 | 10,75 | 00:00:00 | | 2002-08-13 | 10,80 | 17.949.800 | 11,30 | 10,80 | 10,91 | 00:00:00 | | 2002-08-14 | 11,05 | 22.282.000 | 11,56 | 10,52 | 10,56 | 00:00:00 | | 2002-08-15 | 11,86 | 35.553.800 | 12,30 | 11,40 | 11,45 | 00:00:00 | | 2002-08-16 | 12,56 | 29.777.800 | 12,88 | 11,50 | 11,50 | 00:00:00 | | 2002-08-19 | 13,33 | 29.696.000 | 13,50 | 12,20 | 12,50 | 00:00:00 | | 2002-08-20 | 13,36 | 30.005.400 | 13,97 | 12,96 | 13,00 | 00:00:00 | | 2002-08-21 | 14,33 | 35.090.000 | 14,45 | 13,76 | 13,90 | 00:00:00 | | 2002-08-22 | 14,07 | 36.266.100 | 14,80 | 13,95 | 14,33 | 00:00:00 | | 2002-08-23 | 12,76 | 38.408.300 | 13,90 | 12,55 | 13,27 | 00:00:00 | | 2002-08-26 | 12,30 | 34.369.900 | 12,65 | 11,71 | 12,30 | 00:00:00 | | 2002-08-27 | 12,68 | 21.250.400 | 12,84 | 11,90 | 12,35 | 00:00:00 | | 2002-08-28 | 12,30 | 14.641.700 | 12,60 | 11,97 | 12,33 | 00:00:00 | | 2002-08-29 | 13,06 | 20.660.500 | 13,20 | 11,97 | 12,25 | 00:00:00 | | 2002-08-30 | 12,65 | 15.319.200 | 13,10 | 12,55 | 12,87 | 00:00:00 | | 2002-09-03 | 12,09 | 18.807.600 | 12,38 | 12,06 | 12,12 | 00:00:00 | | 2002-09-04 | 12,59 | 13.689.500 | 12,67 | 12,06 | 12,18 | 00:00:00 | | 2002-09-05 | 12,11 | 13.445.900 | 12,45 | 12,08 | 12,22 | 00:00:00 | | 2002-09-06 | 13,13 | 17.511.600 | 13,21 | 12,35 | 12,49 | 00:00:00 | | 2002-09-09 | 13,33 | 20.294.300 | 13,55 | 12,52 | 12,95 | 00:00:00 | | 2002-09-10 | 13,36 | 15.811.300 | 13,44 | 13,00 | 13,33 | 00:00:00 | | 2002-09-11 | 13,25 | 12.658.000 | 13,88 | 13,12 | 13,47 | 00:00:00 | | 2002-09-12 | 12,50 | 15.839.800 | 13,10 | 12,35 | 13,09 | 00:00:00 | | 2002-09-13 | 12,89 | 13.550.000 | 13,04 | 12,25 | 12,61 | 00:00:00 | | 2002-09-16 | 12,67 | 12.457.700 | 13,12 | 12,51 | 12,80 | 00:00:00 | | 2002-09-17 | 12,58 | 12.918.300 | 13,09 | 12,56 | 12,98 | 00:00:00 | | 2002-09-18 | 12,83 | 12.640.900 | 13,01 | 12,33 | 12,38 | 00:00:00 | | 2002-09-19 | 12,27 | 12.374.000 | 12,78 | 12,26 | 12,52 | 00:00:00 | | 2002-09-20 | 12,53 | 21.666.100 | 12,55 | 12,24 | 12,27 | 00:00:00 | | 2002-09-23 | 12,01 | 12.668.100 | 12,37 | 11,90 | 12,30 | 00:00:00 | | 2002-09-24 | 11,99 | 15.345.000 | 12,33 | 11,64 | 11,70 | 00:00:00 | | 2002-09-25 | 11,85 | 17.129.700 | 12,25 | 11,55 | 12,12 | 00:00:00 | | 2002-09-26 | 11,91 | 17.726.300 | 12,05 | 11,60 | 11,85 | 00:00:00 | | 2002-09-27 | 12,12 | 15.576.900 | 12,70 | 11,71 | 11,73 | 00:00:00 | | 2002-09-30 | 11,70 | 17.886.400 | 11,87 | 11,45 | 11,84 | 00:00:00 | | 2002-10-01 | 11,93 | 16.156.600 | 11,99 | 11,27 | 11,57 | 00:00:00 | | 2002-10-02 | 12,32 | 16.387.600 | 12,60 | 11,84 | 11,97 | 00:00:00 | | 2002-10-03 | 12,49 | 18.015.800 | 12,69 | 12,25 | 12,32 | 00:00:00 | | 2002-10-04 | 11,81 | 18.310.700 | 12,73 | 11,80 | 12,60 | 00:00:00 | | 2002-10-07 | 11,20 | 20.224.300 | 11,79 | 11,08 | 11,78 | 00:00:00 | | 2002-10-08 | 10,67 | 24.919.500 | 11,50 | 10,41 | 11,34 | 00:00:00 | | 2002-10-09 | 10,74 | 20.750.000 | 10,90 | 10,26 | 10,32 | 00:00:00 | | 2002-10-10 | 11,45 | 16.788.100 | 11,51 | 10,75 | 10,90 | 00:00:00 | | 2002-10-11 | 11,79 | 23.965.100 | 11,92 | 11,15 | 11,51 | 00:00:00 | | 2002-10-14 | 11,32 | 13.290.100 | 11,65 | 11,10 | 11,40 | 00:00:00 | | 2002-10-15 | 12,13 | 26.131.800 | 12,45 | 11,75 | 12,15 | 00:00:00 | | 2002-10-16 | 12,20 | 13.797.500 | 12,50 | 11,55 | 11,55 | 00:00:00 | | 2002-10-17 | 12,40 | 17.883.600 | 12,82 | 12,32 | 12,81 | 00:00:00 | | 2002-10-18 | 12,57 | 15.752.300 | 12,65 | 12,25 | 12,38 | 00:00:00 | | 2002-10-21 | 13,05 | 16.136.000 | 13,07 | 12,25 | 12,35 | 00:00:00 | | 2002-10-22 | 13,50 | 18.652.100 | 13,55 | 12,72 | 12,77 | 00:00:00 | | 2002-10-23 | 13,53 | 19.086.000 | 13,55 | 12,89 | 13,40 | 00:00:00 | | 2002-10-24 | 14,55 | 50.755.800 | 14,95 | 13,90 | 13,96 | 00:00:00 | | 2002-10-25 | 14,70 | 20.033.300 | 14,90 | 14,12 | 14,20 | 00:00:00 | | 2002-10-28 | 14,68 | 19.006.500 | 15,15 | 14,60 | 14,89 | 00:00:00 | | 2002-10-29 | 14,43 | 13.353.600 | 14,81 | 14,01 | 14,55 | 00:00:00 | | 2002-10-30 | 14,38 | 13.334.500 | 14,60 | 14,16 | 14,25 | 00:00:00 | | 2002-10-31 | 14,75 | 16.890.700 | 14,99 | 14,40 | 14,48 | 00:00:00 | | 2002-11-01 | 15,15 | 14.902.500 | 15,25 | 14,46 | 14,53 | 00:00:00 | | 2002-11-04 | 15,53 | 21.509.100 | 16,00 | 14,76 | 15,78 | 00:00:00 | | 2002-11-05 | 15,77 | 13.690.700 | 15,85 | 15,38 | 15,60 | 00:00:00 | | 2002-11-06 | 16,29 | 17.643.100 | 16,46 | 15,76 | 15,97 | 00:00:00 | | 2002-11-07 | 15,36 | 16.274.100 | 15,97 | 15,12 | 15,65 | 00:00:00 | | 2002-11-08 | 15,34 | 15.342.800 | 15,64 | 14,95 | 15,22 | 00:00:00 | | 2002-11-11 | 14,95 | 9.168.700 | 15,25 | 14,61 | 15,05 | 00:00:00 | | 2002-11-12 | 15,06 | 10.868.900 | 15,18 | 14,74 | 14,99 | 00:00:00 | | 2002-11-13 | 15,22 | 11.709.100 | 15,47 | 14,85 | 14,92 | 00:00:00 | | 2002-11-14 | 15,30 | 16.108.900 | 15,66 | 15,00 | 15,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
