|
 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 | | 2003-03-13 | 33,16 | 1.795.800 | 33,20 | 31,64 | 31,70 | 00:00:00 | | 2003-03-14 | 32,94 | 1.508.400 | 34,00 | 32,75 | 33,25 | 00:00:00 | | 2003-03-17 | 34,73 | 1.564.200 | 34,76 | 32,59 | 32,95 | 00:00:00 | | 2003-03-18 | 34,38 | 2.370.400 | 35,47 | 34,36 | 34,95 | 00:00:00 | | 2003-03-19 | 33,40 | 2.788.200 | 36,00 | 33,13 | 34,52 | 00:00:00 | | 2003-03-20 | 28,16 | 14.566.800 | 33,40 | 27,81 | 33,40 | 00:00:00 | | 2003-03-21 | 28,55 | 7.336.600 | 28,90 | 27,51 | 28,50 | 00:00:00 | | 2003-03-24 | 26,85 | 4.624.600 | 27,47 | 26,00 | 27,00 | 00:00:00 | | 2003-03-25 | 28,46 | 4.278.600 | 28,66 | 26,85 | 26,95 | 00:00:00 | | 2003-03-26 | 28,50 | 2.891.200 | 28,81 | 27,85 | 28,15 | 00:00:00 | | 2003-03-27 | 28,57 | 2.339.400 | 28,77 | 28,05 | 28,10 | 00:00:00 | | 2003-03-28 | 28,28 | 3.125.400 | 28,53 | 27,56 | 28,37 | 00:00:00 | | 2003-03-31 | 27,46 | 3.413.200 | 28,06 | 26,85 | 27,25 | 00:00:00 | | 2003-04-01 | 27,94 | 3.715.200 | 28,18 | 27,44 | 27,71 | 00:00:00 | | 2003-04-02 | 29,40 | 1.910.200 | 29,49 | 28,45 | 28,70 | 00:00:00 | | 2003-04-03 | 29,74 | 2.329.000 | 29,87 | 29,33 | 29,65 | 00:00:00 | | 2003-04-04 | 29,73 | 2.545.600 | 29,94 | 29,22 | 29,74 | 00:00:00 | | 2003-04-07 | 29,80 | 2.110.200 | 30,85 | 29,80 | 30,49 | 00:00:00 | | 2003-04-08 | 29,29 | 2.016.400 | 30,00 | 29,29 | 29,76 | 00:00:00 | | 2003-04-09 | 28,93 | 2.369.000 | 29,88 | 28,90 | 29,75 | 00:00:00 | | 2003-04-10 | 28,62 | 3.823.400 | 29,00 | 28,28 | 29,00 | 00:00:00 | | 2003-04-11 | 28,63 | 1.629.600 | 29,35 | 28,42 | 29,00 | 00:00:00 | | 2003-04-14 | 29,25 | 1.532.600 | 29,35 | 28,68 | 28,88 | 00:00:00 | | 2003-04-15 | 29,59 | 1.264.600 | 29,66 | 28,80 | 29,25 | 00:00:00 | | 2003-04-16 | 28,86 | 1.894.400 | 29,98 | 28,81 | 29,84 | 00:00:00 | | 2003-04-17 | 29,36 | 1.516.600 | 29,66 | 28,99 | 29,00 | 00:00:00 | | 2003-04-21 | 29,37 | 1.667.000 | 29,80 | 29,25 | 29,64 | 00:00:00 | | 2003-04-22 | 29,96 | 3.021.800 | 30,00 | 29,00 | 29,37 | 00:00:00 | | 2003-04-23 | 29,83 | 1.581.000 | 30,20 | 29,54 | 29,85 | 00:00:00 | | 2003-04-24 | 29,41 | 1.333.600 | 29,80 | 29,20 | 29,64 | 00:00:00 | | 2003-04-25 | 29,00 | 865.000 | 29,65 | 28,94 | 29,42 | 00:00:00 | | 2003-04-28 | 29,60 | 1.037.600 | 29,77 | 28,90 | 29,00 | 00:00:00 | | 2003-04-29 | 29,65 | 1.735.600 | 30,20 | 29,27 | 29,60 | 00:00:00 | | 2003-04-30 | 29,49 | 2.338.600 | 29,78 | 29,19 | 29,55 | 00:00:00 | | 2003-05-01 | 29,68 | 1.939.200 | 29,94 | 29,17 | 29,50 | 00:00:00 | | 2003-05-02 | 30,64 | 2.465.200 | 30,98 | 29,65 | 29,72 | 00:00:00 | | 2003-05-05 | 30,87 | 2.212.200 | 31,08 | 30,45 | 30,81 | 00:00:00 | | 2003-05-06 | 31,47 | 1.485.800 | 31,79 | 30,97 | 31,12 | 00:00:00 | | 2003-05-07 | 31,33 | 1.172.200 | 31,89 | 31,25 | 31,40 | 00:00:00 | | 2003-05-08 | 31,01 | 791.400 | 31,24 | 30,50 | 30,60 | 00:00:00 | | 2003-05-09 | 31,69 | 1.106.400 | 32,04 | 31,09 | 31,26 | 00:00:00 | | 2003-05-12 | 32,75 | 1.438.200 | 32,96 | 31,66 | 31,94 | 00:00:00 | | 2003-05-13 | 32,51 | 1.241.000 | 32,98 | 32,34 | 32,55 | 00:00:00 | | 2003-05-14 | 32,29 | 1.174.600 | 32,70 | 32,00 | 32,70 | 00:00:00 | | 2003-05-15 | 32,68 | 1.109.400 | 32,90 | 32,41 | 32,73 | 00:00:00 | | 2003-05-16 | 32,79 | 1.185.000 | 32,84 | 32,41 | 32,60 | 00:00:00 | | 2003-05-19 | 31,82 | 1.070.600 | 32,60 | 31,76 | 32,60 | 00:00:00 | | 2003-05-20 | 31,79 | 1.467.800 | 32,09 | 31,23 | 31,87 | 00:00:00 | | 2003-05-21 | 32,03 | 1.353.200 | 32,12 | 31,43 | 31,70 | 00:00:00 | | 2003-05-22 | 32,32 | 1.216.000 | 32,55 | 31,96 | 31,97 | 00:00:00 | | 2003-05-23 | 34,01 | 2.889.800 | 34,14 | 32,31 | 32,60 | 00:00:00 | | 2003-05-27 | 34,89 | 1.805.200 | 34,95 | 34,00 | 34,01 | 00:00:00 | | 2003-05-28 | 34,35 | 1.663.800 | 34,59 | 34,20 | 34,50 | 00:00:00 | | 2003-05-29 | 34,31 | 2.058.800 | 34,56 | 34,19 | 34,35 | 00:00:00 | | 2003-05-30 | 34,85 | 1.612.200 | 34,92 | 34,37 | 34,37 | 00:00:00 | | 2003-06-02 | 36,25 | 2.053.400 | 36,80 | 34,92 | 35,00 | 00:00:00 | | 2003-06-03 | 36,54 | 2.028.800 | 36,80 | 36,12 | 36,35 | 00:00:00 | | 2003-06-04 | 36,36 | 2.754.400 | 36,55 | 35,27 | 36,55 | 00:00:00 | | 2003-06-05 | 36,24 | 2.948.400 | 36,37 | 35,93 | 36,36 | 00:00:00 | | 2003-06-06 | 36,19 | 1.913.000 | 36,78 | 36,13 | 36,50 | 00:00:00 | | 2003-06-09 | 35,89 | 1.655.800 | 36,10 | 35,51 | 36,00 | 00:00:00 | | 2003-06-10 | 36,28 | 997.000 | 36,40 | 35,95 | 35,95 | 00:00:00 | | 2003-06-11 | 37,31 | 1.501.800 | 37,31 | 36,00 | 36,20 | 00:00:00 | | 2003-06-12 | 38,00 | 1.930.600 | 38,35 | 37,17 | 37,33 | 00:00:00 | | 2003-06-13 | 37,52 | 1.602.200 | 38,30 | 37,25 | 38,10 | 00:00:00 | | 2003-06-16 | 37,90 | 2.348.800 | 38,10 | 37,52 | 37,52 | 00:00:00 | | 2003-06-17 | 38,13 | 1.647.000 | 38,14 | 37,68 | 38,10 | 00:00:00 | | 2003-06-18 | 38,62 | 1.634.200 | 38,75 | 37,84 | 38,13 | 00:00:00 | | 2003-06-19 | 38,37 | 1.885.600 | 39,00 | 38,19 | 38,65 | 00:00:00 | | 2003-06-20 | 38,69 | 1.212.600 | 38,90 | 38,49 | 38,70 | 00:00:00 | | 2003-06-23 | 38,40 | 1.922.400 | 38,75 | 38,10 | 38,75 | 00:00:00 | | 2003-06-24 | 38,30 | 1.964.600 | 38,81 | 38,18 | 38,40 | 00:00:00 | | 2003-06-25 | 38,29 | 1.980.200 | 39,08 | 38,10 | 38,40 | 00:00:00 | | 2003-06-26 | 38,54 | 1.642.800 | 38,74 | 38,21 | 38,40 | 00:00:00 | | 2003-06-27 | 38,37 | 1.670.600 | 38,80 | 38,15 | 38,60 | 00:00:00 | | 2003-06-30 | 39,02 | 1.424.400 | 39,60 | 38,47 | 38,47 | 00:00:00 | | 2003-07-01 | 38,84 | 4.666.800 | 39,10 | 38,63 | 39,10 | 00:00:00 | | 2003-07-02 | 39,00 | 2.298.800 | 39,13 | 38,75 | 38,84 | 00:00:00 | | 2003-07-03 | 38,72 | 1.201.800 | 38,88 | 38,56 | 38,75 | 00:00:00 | | 2003-07-07 | 38,88 | 3.130.600 | 38,90 | 38,53 | 38,70 | 00:00:00 | | 2003-07-08 | 39,59 | 1.444.200 | 39,64 | 38,84 | 38,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
