|
 Textron Inc. Comm - [Ticker: TXT] |     | | Última Transacción | 54,450 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --2.28 (+0.96%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 56,590 | Mínimo | 54,260 | | Volumen | 2.242.795 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 53,500 x 600 - 53,510 x 700 | Yield | | | Cierre Anterior | 56,730 | PER | 0,00% | | Apertura | 56,400 | 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 TXT desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 74,50 | 1.842.000 | 77,05 | 74,13 | 76,24 | 00:00:00 | | 2000-01-04 | 73,26 | 1.048.800 | 75,81 | 72,95 | 74,50 | 00:00:00 | | 2000-01-05 | 71,52 | 905.200 | 73,57 | 71,52 | 73,26 | 00:00:00 | | 2000-01-06 | 70,59 | 2.139.600 | 70,96 | 69,10 | 70,96 | 00:00:00 | | 2000-01-07 | 72,33 | 1.135.200 | 72,33 | 69,91 | 70,47 | 00:00:00 | | 2000-01-10 | 73,20 | 894.000 | 74,01 | 72,08 | 72,33 | 00:00:00 | | 2000-01-11 | 72,64 | 773.400 | 72,95 | 71,40 | 72,58 | 00:00:00 | | 2000-01-12 | 71,27 | 796.000 | 72,77 | 70,90 | 72,58 | 00:00:00 | | 2000-01-13 | 68,48 | 1.656.800 | 71,09 | 68,29 | 70,84 | 00:00:00 | | 2000-01-14 | 68,48 | 1.049.200 | 69,60 | 67,98 | 68,48 | 00:00:00 | | 2000-01-18 | 66,74 | 799.600 | 67,11 | 66,36 | 66,74 | 00:00:00 | | 2000-01-19 | 62,88 | 3.711.200 | 65,12 | 62,51 | 62,64 | 00:00:00 | | 2000-01-20 | 57,54 | 6.278.000 | 63,01 | 56,67 | 62,88 | 00:00:00 | | 2000-01-21 | 60,03 | 3.481.600 | 61,15 | 57,54 | 57,60 | 00:00:00 | | 2000-01-24 | 60,52 | 2.375.600 | 61,89 | 59,96 | 61,52 | 00:00:00 | | 2000-01-25 | 59,90 | 1.815.400 | 61,15 | 59,41 | 59,78 | 00:00:00 | | 2000-01-26 | 59,90 | 900.200 | 60,46 | 59,59 | 59,59 | 00:00:00 | | 2000-01-27 | 60,40 | 1.263.200 | 61,83 | 59,41 | 60,40 | 00:00:00 | | 2000-01-28 | 58,66 | 2.002.800 | 59,84 | 58,54 | 59,28 | 00:00:00 | | 2000-01-31 | 59,34 | 931.400 | 59,72 | 58,91 | 58,91 | 00:00:00 | | 2000-02-01 | 59,65 | 1.558.000 | 59,96 | 59,03 | 59,22 | 00:00:00 | | 2000-02-02 | 61,33 | 1.807.800 | 61,39 | 59,41 | 59,41 | 00:00:00 | | 2000-02-03 | 61,33 | 1.429.200 | 62,20 | 60,65 | 61,33 | 00:00:00 | | 2000-02-04 | 61,39 | 931.400 | 61,77 | 61,21 | 61,58 | 00:00:00 | | 2000-02-07 | 60,77 | 968.800 | 61,64 | 60,03 | 61,64 | 00:00:00 | | 2000-02-08 | 61,15 | 1.422.400 | 62,08 | 60,59 | 60,77 | 00:00:00 | | 2000-02-09 | 60,77 | 1.264.000 | 60,90 | 59,96 | 60,90 | 00:00:00 | | 2000-02-10 | 60,59 | 1.219.200 | 61,39 | 60,21 | 60,28 | 00:00:00 | | 2000-02-11 | 59,53 | 972.000 | 60,71 | 59,34 | 60,59 | 00:00:00 | | 2000-02-14 | 59,34 | 596.800 | 59,78 | 59,09 | 59,47 | 00:00:00 | | 2000-02-15 | 60,03 | 767.800 | 60,52 | 58,16 | 60,28 | 00:00:00 | | 2000-02-16 | 59,28 | 600.400 | 60,03 | 58,16 | 59,90 | 00:00:00 | | 2000-02-17 | 58,97 | 596.000 | 59,78 | 57,67 | 59,03 | 00:00:00 | | 2000-02-18 | 59,09 | 1.009.400 | 59,53 | 58,47 | 58,47 | 00:00:00 | | 2000-02-22 | 59,16 | 925.800 | 59,47 | 58,16 | 58,66 | 00:00:00 | | 2000-02-23 | 29,91 | 11.172 | 31,00 | 29,50 | 29,75 | 00:00:00 | | 2000-02-24 | 60,03 | 2.898.000 | 60,77 | 58,66 | 59,22 | 00:00:00 | | 2000-02-25 | 59,22 | 1.461.800 | 61,02 | 59,22 | 60,03 | 00:00:00 | | 2000-02-28 | 60,59 | 922.800 | 61,33 | 59,47 | 59,47 | 00:00:00 | | 2000-02-29 | 60,65 | 1.211.800 | 61,33 | 60,15 | 60,15 | 00:00:00 | | 2000-03-01 | 58,78 | 1.205.400 | 59,96 | 57,17 | 59,78 | 00:00:00 | | 2000-03-02 | 57,29 | 985.400 | 59,28 | 57,29 | 59,22 | 00:00:00 | | 2000-03-03 | 58,66 | 1.654.600 | 59,96 | 57,29 | 57,29 | 00:00:00 | | 2000-03-06 | 57,35 | 1.059.600 | 58,85 | 57,29 | 58,78 | 00:00:00 | | 2000-03-07 | 55,99 | 809.400 | 57,67 | 55,74 | 57,35 | 00:00:00 | | 2000-03-08 | 55,88 | 1.558.800 | 56,62 | 54,88 | 55,19 | 00:00:00 | | 2000-03-09 | 53,87 | 1.510.200 | 54,88 | 53,25 | 54,25 | 00:00:00 | | 2000-03-10 | 52,56 | 2.133.800 | 53,81 | 51,00 | 53,38 | 00:00:00 | | 2000-03-13 | 52,69 | 1.756.200 | 54,25 | 51,00 | 51,00 | 00:00:00 | | 2000-03-14 | 51,50 | 1.200.800 | 53,50 | 51,44 | 52,75 | 00:00:00 | | 2000-03-15 | 54,81 | 1.457.600 | 54,81 | 51,44 | 51,62 | 00:00:00 | | 2000-03-16 | 59,31 | 2.770.000 | 59,62 | 55,50 | 58,00 | 00:00:00 | | 2000-03-17 | 60,00 | 1.613.000 | 60,69 | 59,25 | 59,50 | 00:00:00 | | 2000-03-20 | 60,38 | 1.592.200 | 62,00 | 59,31 | 61,75 | 00:00:00 | | 2000-03-21 | 59,94 | 1.221.600 | 61,00 | 58,88 | 60,62 | 00:00:00 | | 2000-03-22 | 59,87 | 1.592.400 | 60,25 | 59,12 | 60,00 | 00:00:00 | | 2000-03-23 | 61,63 | 1.463.000 | 62,87 | 59,00 | 59,87 | 00:00:00 | | 2000-03-24 | 59,44 | 1.070.600 | 61,88 | 59,06 | 60,13 | 00:00:00 | | 2000-03-27 | 57,88 | 1.041.000 | 59,75 | 57,81 | 59,31 | 00:00:00 | | 2000-03-28 | 58,37 | 814.400 | 59,94 | 58,06 | 58,06 | 00:00:00 | | 2000-03-29 | 58,44 | 620.800 | 58,75 | 57,81 | 57,88 | 00:00:00 | | 2000-03-30 | 60,00 | 1.266.800 | 61,37 | 58,44 | 58,44 | 00:00:00 | | 2000-03-31 | 60,88 | 1.157.000 | 62,31 | 59,94 | 60,50 | 00:00:00 | | 2000-04-03 | 64,00 | 1.139.400 | 64,06 | 60,88 | 60,88 | 00:00:00 | | 2000-04-04 | 64,38 | 1.229.400 | 65,75 | 63,56 | 65,50 | 00:00:00 | | 2000-04-05 | 62,00 | 972.400 | 64,81 | 61,50 | 64,50 | 00:00:00 | | 2000-04-06 | 62,00 | 559.000 | 62,69 | 61,81 | 62,00 | 00:00:00 | | 2000-04-07 | 60,94 | 773.400 | 62,19 | 60,88 | 62,00 | 00:00:00 | | 2000-04-10 | 61,12 | 1.518.000 | 61,63 | 60,44 | 60,94 | 00:00:00 | | 2000-04-11 | 61,00 | 1.417.800 | 63,06 | 60,75 | 61,12 | 00:00:00 | | 2000-04-12 | 63,88 | 1.601.400 | 65,00 | 61,00 | 61,25 | 00:00:00 | | 2000-04-13 | 62,19 | 657.000 | 64,50 | 61,81 | 64,50 | 00:00:00 | | 2000-04-14 | 59,38 | 800.200 | 62,38 | 59,00 | 62,19 | 00:00:00 | | 2000-04-17 | 59,87 | 793.200 | 60,50 | 59,06 | 59,38 | 00:00:00 | | 2000-04-18 | 58,56 | 692.600 | 59,50 | 57,88 | 59,25 | 00:00:00 | | 2000-04-19 | 58,00 | 1.196.000 | 59,50 | 57,88 | 58,56 | 00:00:00 | | 2000-04-20 | 58,81 | 1.479.400 | 60,38 | 58,75 | 59,75 | 00:00:00 | | 2000-04-24 | 61,37 | 1.792.400 | 61,88 | 58,75 | 58,75 | 00:00:00 | | 2000-04-25 | 64,06 | 1.715.200 | 65,00 | 60,75 | 61,25 | 00:00:00 | | 2000-04-26 | 63,00 | 1.193.400 | 64,50 | 62,38 | 63,94 | 00:00:00 | | 2000-04-27 | 62,56 | 821.200 | 63,19 | 61,94 | 62,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
