|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 42,59 | 1.291.000 | 43,45 | 42,14 | 43,00 | 00:00:00 | | 2002-11-15 | 42,57 | 1.205.200 | 42,95 | 42,01 | 42,48 | 00:00:00 | | 2002-11-18 | 41,52 | 1.322.000 | 42,60 | 41,44 | 42,57 | 00:00:00 | | 2002-11-19 | 41,44 | 1.199.600 | 41,75 | 40,83 | 41,41 | 00:00:00 | | 2002-11-20 | 42,18 | 872.000 | 42,31 | 41,10 | 41,33 | 00:00:00 | | 2002-11-21 | 43,11 | 1.376.800 | 43,68 | 42,08 | 42,25 | 00:00:00 | | 2002-11-22 | 43,42 | 1.122.600 | 43,95 | 42,90 | 43,25 | 00:00:00 | | 2002-11-25 | 43,08 | 1.574.000 | 44,10 | 42,30 | 43,30 | 00:00:00 | | 2002-11-26 | 41,93 | 1.576.600 | 42,61 | 41,59 | 42,40 | 00:00:00 | | 2002-11-27 | 43,13 | 1.497.400 | 43,13 | 41,77 | 42,00 | 00:00:00 | | 2002-11-29 | 43,10 | 992.600 | 43,60 | 42,95 | 43,38 | 00:00:00 | | 2002-12-02 | 42,51 | 1.534.400 | 43,27 | 41,97 | 43,09 | 00:00:00 | | 2002-12-03 | 42,08 | 1.141.800 | 42,68 | 41,97 | 42,59 | 00:00:00 | | 2002-12-04 | 42,14 | 1.425.000 | 42,33 | 41,70 | 41,75 | 00:00:00 | | 2002-12-05 | 41,69 | 885.600 | 42,45 | 41,40 | 42,39 | 00:00:00 | | 2002-12-06 | 42,19 | 807.400 | 42,36 | 41,10 | 41,35 | 00:00:00 | | 2002-12-09 | 41,04 | 867.000 | 42,00 | 41,04 | 42,00 | 00:00:00 | | 2002-12-10 | 41,75 | 826.800 | 41,75 | 40,93 | 41,06 | 00:00:00 | | 2002-12-11 | 42,19 | 816.200 | 42,19 | 40,93 | 41,17 | 00:00:00 | | 2002-12-12 | 41,76 | 970.400 | 42,15 | 41,49 | 41,94 | 00:00:00 | | 2002-12-13 | 40,82 | 898.400 | 41,77 | 40,82 | 41,65 | 00:00:00 | | 2002-12-16 | 41,82 | 629.400 | 41,90 | 41,02 | 41,07 | 00:00:00 | | 2002-12-17 | 42,38 | 1.287.600 | 42,70 | 41,82 | 41,88 | 00:00:00 | | 2002-12-18 | 42,24 | 1.029.400 | 42,43 | 42,01 | 42,30 | 00:00:00 | | 2002-12-19 | 42,21 | 594.600 | 42,90 | 41,89 | 42,00 | 00:00:00 | | 2002-12-20 | 42,58 | 1.064.200 | 42,70 | 42,00 | 42,00 | 00:00:00 | | 2002-12-23 | 42,63 | 844.200 | 43,25 | 42,45 | 42,83 | 00:00:00 | | 2002-12-24 | 42,29 | 440.200 | 42,70 | 42,29 | 42,63 | 00:00:00 | | 2002-12-26 | 42,65 | 444.400 | 43,27 | 42,49 | 42,60 | 00:00:00 | | 2002-12-27 | 42,16 | 650.000 | 42,76 | 42,02 | 42,64 | 00:00:00 | | 2002-12-30 | 42,92 | 1.037.000 | 43,06 | 41,71 | 42,08 | 00:00:00 | | 2002-12-31 | 42,99 | 1.262.000 | 43,37 | 42,82 | 42,90 | 00:00:00 | | 2003-01-02 | 44,90 | 2.014.400 | 45,40 | 43,10 | 43,35 | 00:00:00 | | 2003-01-03 | 44,02 | 1.047.200 | 44,88 | 43,89 | 44,88 | 00:00:00 | | 2003-01-06 | 45,45 | 1.047.000 | 45,70 | 44,10 | 44,10 | 00:00:00 | | 2003-01-07 | 44,83 | 804.000 | 45,58 | 44,30 | 45,45 | 00:00:00 | | 2003-01-08 | 43,50 | 893.000 | 44,83 | 43,50 | 44,80 | 00:00:00 | | 2003-01-09 | 43,90 | 1.224.600 | 44,43 | 43,69 | 43,75 | 00:00:00 | | 2003-01-10 | 44,19 | 1.120.200 | 44,34 | 43,46 | 43,89 | 00:00:00 | | 2003-01-13 | 44,25 | 583.000 | 44,80 | 43,71 | 44,44 | 00:00:00 | | 2003-01-14 | 44,63 | 731.000 | 44,90 | 43,85 | 44,16 | 00:00:00 | | 2003-01-15 | 44,06 | 814.400 | 44,69 | 43,48 | 44,69 | 00:00:00 | | 2003-01-16 | 43,85 | 840.800 | 44,61 | 43,76 | 44,20 | 00:00:00 | | 2003-01-17 | 43,17 | 614.000 | 43,73 | 43,02 | 43,70 | 00:00:00 | | 2003-01-21 | 41,99 | 1.316.000 | 43,60 | 41,90 | 43,42 | 00:00:00 | | 2003-01-22 | 40,27 | 3.089.000 | 41,39 | 39,74 | 41,38 | 00:00:00 | | 2003-01-23 | 39,56 | 4.131.200 | 40,14 | 37,00 | 38,00 | 00:00:00 | | 2003-01-24 | 39,06 | 1.544.200 | 39,75 | 38,85 | 39,56 | 00:00:00 | | 2003-01-27 | 37,97 | 2.034.000 | 38,50 | 37,78 | 38,50 | 00:00:00 | | 2003-01-28 | 38,76 | 896.000 | 38,91 | 38,05 | 38,35 | 00:00:00 | | 2003-01-29 | 38,37 | 1.780.000 | 38,61 | 38,20 | 38,51 | 00:00:00 | | 2003-01-30 | 37,86 | 1.509.000 | 38,42 | 37,70 | 38,42 | 00:00:00 | | 2003-01-31 | 38,56 | 1.744.800 | 38,85 | 37,51 | 37,61 | 00:00:00 | | 2003-02-03 | 38,72 | 1.125.000 | 39,08 | 38,34 | 38,59 | 00:00:00 | | 2003-02-04 | 38,74 | 1.280.800 | 38,80 | 37,98 | 38,20 | 00:00:00 | | 2003-02-05 | 38,41 | 1.171.600 | 39,32 | 38,39 | 38,75 | 00:00:00 | | 2003-02-06 | 38,47 | 1.042.200 | 38,95 | 38,23 | 38,45 | 00:00:00 | | 2003-02-07 | 38,30 | 849.400 | 38,72 | 37,94 | 38,72 | 00:00:00 | | 2003-02-10 | 38,39 | 1.411.800 | 38,75 | 38,00 | 38,31 | 00:00:00 | | 2003-02-11 | 38,09 | 847.000 | 38,90 | 37,98 | 38,80 | 00:00:00 | | 2003-02-12 | 37,90 | 1.007.000 | 38,23 | 37,90 | 38,10 | 00:00:00 | | 2003-02-13 | 37,20 | 1.571.200 | 37,85 | 36,98 | 37,85 | 00:00:00 | | 2003-02-14 | 37,38 | 1.667.000 | 37,74 | 36,80 | 37,45 | 00:00:00 | | 2003-02-18 | 38,10 | 910.000 | 38,26 | 37,48 | 37,48 | 00:00:00 | | 2003-02-19 | 37,76 | 976.200 | 38,11 | 37,50 | 38,11 | 00:00:00 | | 2003-02-20 | 36,80 | 1.408.800 | 38,03 | 36,72 | 37,95 | 00:00:00 | | 2003-02-21 | 37,39 | 1.209.000 | 37,81 | 36,34 | 37,05 | 00:00:00 | | 2003-02-24 | 36,01 | 1.681.200 | 37,39 | 35,70 | 37,38 | 00:00:00 | | 2003-02-25 | 36,34 | 1.400.600 | 36,36 | 35,50 | 35,91 | 00:00:00 | | 2003-02-26 | 35,61 | 1.025.200 | 36,34 | 35,43 | 36,34 | 00:00:00 | | 2003-02-27 | 36,22 | 953.000 | 36,34 | 35,70 | 35,86 | 00:00:00 | | 2003-02-28 | 36,13 | 885.400 | 36,80 | 35,95 | 36,22 | 00:00:00 | | 2003-03-03 | 36,12 | 994.000 | 37,00 | 35,95 | 36,84 | 00:00:00 | | 2003-03-04 | 35,42 | 781.600 | 36,12 | 35,37 | 36,12 | 00:00:00 | | 2003-03-05 | 35,10 | 1.480.400 | 35,23 | 34,68 | 35,17 | 00:00:00 | | 2003-03-06 | 34,10 | 2.022.600 | 35,05 | 34,01 | 35,02 | 00:00:00 | | 2003-03-07 | 34,02 | 1.735.400 | 34,25 | 33,24 | 33,50 | 00:00:00 | | 2003-03-10 | 32,92 | 1.494.800 | 33,75 | 32,90 | 33,45 | 00:00:00 | | 2003-03-11 | 32,45 | 1.040.400 | 33,22 | 32,43 | 32,90 | 00:00:00 | | 2003-03-12 | 31,10 | 3.432.200 | 32,38 | 30,45 | 31,87 | 00:00:00 | | 2003-03-13 | 33,16 | 1.795.800 | 33,20 | 31,64 | 31,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
