|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 39,59 | 1.444.200 | 39,64 | 38,84 | 38,95 | 00:00:00 | | 2003-07-09 | 39,31 | 869.200 | 39,60 | 39,05 | 39,50 | 00:00:00 | | 2003-07-10 | 38,73 | 1.370.800 | 39,21 | 38,61 | 39,20 | 00:00:00 | | 2003-07-11 | 38,76 | 1.175.000 | 39,04 | 38,65 | 38,75 | 00:00:00 | | 2003-07-14 | 38,28 | 4.639.400 | 38,76 | 38,23 | 38,76 | 00:00:00 | | 2003-07-15 | 38,07 | 4.704.400 | 38,33 | 37,90 | 38,30 | 00:00:00 | | 2003-07-16 | 39,10 | 4.043.200 | 39,86 | 37,94 | 38,25 | 00:00:00 | | 2003-07-17 | 41,41 | 5.390.400 | 42,15 | 39,85 | 39,98 | 00:00:00 | | 2003-07-18 | 41,55 | 2.289.000 | 41,55 | 41,01 | 41,41 | 00:00:00 | | 2003-07-21 | 41,81 | 1.757.600 | 42,31 | 41,56 | 41,80 | 00:00:00 | | 2003-07-22 | 43,11 | 2.597.400 | 43,40 | 41,85 | 41,85 | 00:00:00 | | 2003-07-23 | 43,36 | 2.006.000 | 43,45 | 42,63 | 43,11 | 00:00:00 | | 2003-07-24 | 42,62 | 1.707.600 | 43,45 | 42,55 | 43,36 | 00:00:00 | | 2003-07-25 | 43,60 | 1.219.400 | 43,61 | 42,66 | 42,70 | 00:00:00 | | 2003-07-28 | 43,77 | 1.308.200 | 44,04 | 43,36 | 43,40 | 00:00:00 | | 2003-07-29 | 43,30 | 1.464.000 | 44,02 | 43,10 | 43,90 | 00:00:00 | | 2003-07-30 | 43,02 | 1.270.800 | 43,54 | 43,00 | 43,45 | 00:00:00 | | 2003-07-31 | 43,42 | 1.496.600 | 44,10 | 42,66 | 43,50 | 00:00:00 | | 2003-08-01 | 43,16 | 697.600 | 43,30 | 42,87 | 43,20 | 00:00:00 | | 2003-08-04 | 43,01 | 1.446.600 | 43,27 | 41,80 | 43,11 | 00:00:00 | | 2003-08-05 | 42,06 | 2.428.200 | 42,52 | 41,60 | 42,50 | 00:00:00 | | 2003-08-06 | 41,66 | 2.947.600 | 42,03 | 41,40 | 42,03 | 00:00:00 | | 2003-08-07 | 41,16 | 1.538.800 | 41,74 | 40,91 | 41,74 | 00:00:00 | | 2003-08-08 | 41,38 | 935.200 | 41,85 | 41,10 | 41,85 | 00:00:00 | | 2003-08-11 | 41,79 | 795.000 | 41,96 | 41,35 | 41,60 | 00:00:00 | | 2003-08-12 | 41,85 | 1.444.200 | 41,85 | 41,33 | 41,65 | 00:00:00 | | 2003-08-13 | 42,21 | 1.090.800 | 42,38 | 42,00 | 42,00 | 00:00:00 | | 2003-08-14 | 42,80 | 883.000 | 42,91 | 41,96 | 42,20 | 00:00:00 | | 2003-08-15 | 42,60 | 305.000 | 42,80 | 42,22 | 42,70 | 00:00:00 | | 2003-08-18 | 43,58 | 986.200 | 43,75 | 42,55 | 42,60 | 00:00:00 | | 2003-08-19 | 44,31 | 1.023.400 | 44,31 | 43,64 | 43,65 | 00:00:00 | | 2003-08-20 | 44,34 | 1.041.400 | 44,62 | 44,00 | 44,31 | 00:00:00 | | 2003-08-21 | 44,82 | 923.800 | 45,28 | 44,46 | 44,59 | 00:00:00 | | 2003-08-22 | 44,64 | 793.000 | 45,55 | 44,61 | 45,05 | 00:00:00 | | 2003-08-25 | 44,47 | 567.000 | 44,60 | 44,15 | 44,39 | 00:00:00 | | 2003-08-26 | 44,31 | 699.800 | 44,50 | 43,51 | 44,22 | 00:00:00 | | 2003-08-27 | 43,94 | 631.800 | 44,17 | 43,74 | 44,06 | 00:00:00 | | 2003-08-28 | 44,49 | 1.226.800 | 44,54 | 43,85 | 44,10 | 00:00:00 | | 2003-08-29 | 45,00 | 780.400 | 45,05 | 44,26 | 44,49 | 00:00:00 | | 2003-09-02 | 45,44 | 1.306.400 | 45,44 | 44,60 | 45,00 | 00:00:00 | | 2003-09-03 | 45,53 | 1.199.000 | 45,94 | 45,36 | 45,50 | 00:00:00 | | 2003-09-04 | 45,00 | 976.400 | 45,61 | 45,00 | 45,53 | 00:00:00 | | 2003-09-05 | 43,82 | 1.351.800 | 45,05 | 43,78 | 45,05 | 00:00:00 | | 2003-09-08 | 44,60 | 1.374.800 | 44,70 | 43,76 | 43,83 | 00:00:00 | | 2003-09-09 | 43,89 | 1.349.200 | 44,39 | 43,80 | 44,39 | 00:00:00 | | 2003-09-10 | 41,62 | 2.077.200 | 43,61 | 41,54 | 43,57 | 00:00:00 | | 2003-09-11 | 42,10 | 1.962.600 | 42,44 | 41,64 | 41,64 | 00:00:00 | | 2003-09-12 | 42,24 | 2.008.400 | 42,50 | 41,31 | 42,15 | 00:00:00 | | 2003-09-15 | 42,06 | 2.290.000 | 42,33 | 41,76 | 42,32 | 00:00:00 | | 2003-09-16 | 42,98 | 1.199.400 | 42,99 | 42,04 | 42,04 | 00:00:00 | | 2003-09-17 | 43,20 | 1.279.200 | 43,31 | 42,71 | 42,80 | 00:00:00 | | 2003-09-18 | 43,77 | 1.662.400 | 44,27 | 42,91 | 43,15 | 00:00:00 | | 2003-09-19 | 43,70 | 1.135.000 | 44,39 | 43,55 | 44,02 | 00:00:00 | | 2003-09-22 | 41,65 | 2.028.200 | 43,70 | 41,65 | 43,70 | 00:00:00 | | 2003-09-23 | 42,09 | 1.508.600 | 42,21 | 41,37 | 41,77 | 00:00:00 | | 2003-09-24 | 41,11 | 935.800 | 42,08 | 41,10 | 41,99 | 00:00:00 | | 2003-09-25 | 40,69 | 1.292.200 | 41,18 | 40,50 | 41,11 | 00:00:00 | | 2003-09-26 | 40,10 | 2.295.000 | 40,60 | 39,52 | 40,52 | 00:00:00 | | 2003-09-29 | 40,02 | 1.969.200 | 40,45 | 39,73 | 40,16 | 00:00:00 | | 2003-09-30 | 39,45 | 1.633.600 | 40,09 | 38,80 | 40,09 | 00:00:00 | | 2003-10-01 | 41,00 | 1.489.200 | 41,13 | 39,45 | 39,45 | 00:00:00 | | 2003-10-02 | 40,49 | 1.135.400 | 41,00 | 40,34 | 40,80 | 00:00:00 | | 2003-10-03 | 40,80 | 2.116.400 | 41,40 | 40,65 | 40,74 | 00:00:00 | | 2003-10-06 | 41,53 | 1.073.600 | 41,79 | 41,05 | 41,05 | 00:00:00 | | 2003-10-07 | 41,72 | 1.262.800 | 41,90 | 41,05 | 41,53 | 00:00:00 | | 2003-10-08 | 43,89 | 3.544.000 | 44,25 | 42,00 | 42,05 | 00:00:00 | | 2003-10-09 | 42,69 | 5.285.200 | 45,50 | 42,41 | 43,89 | 00:00:00 | | 2003-10-10 | 44,04 | 2.756.200 | 44,95 | 43,11 | 43,25 | 00:00:00 | | 2003-10-13 | 45,14 | 1.869.200 | 45,25 | 44,05 | 44,05 | 00:00:00 | | 2003-10-14 | 45,74 | 1.676.200 | 45,96 | 44,88 | 45,25 | 00:00:00 | | 2003-10-15 | 46,51 | 2.472.600 | 46,75 | 45,85 | 45,94 | 00:00:00 | | 2003-10-16 | 47,15 | 4.164.600 | 48,21 | 46,40 | 46,51 | 00:00:00 | | 2003-10-17 | 46,93 | 2.385.000 | 47,18 | 46,45 | 47,18 | 00:00:00 | | 2003-10-20 | 47,11 | 1.239.000 | 47,43 | 46,90 | 46,98 | 00:00:00 | | 2003-10-21 | 47,16 | 1.080.400 | 47,30 | 46,94 | 47,10 | 00:00:00 | | 2003-10-22 | 46,86 | 1.651.200 | 47,14 | 46,68 | 47,14 | 00:00:00 | | 2003-10-23 | 47,15 | 1.307.000 | 47,20 | 46,80 | 46,86 | 00:00:00 | | 2003-10-24 | 47,10 | 1.533.200 | 47,15 | 46,72 | 47,15 | 00:00:00 | | 2003-10-27 | 47,76 | 1.335.600 | 47,80 | 47,05 | 47,11 | 00:00:00 | | 2003-10-28 | 48,78 | 2.618.000 | 48,78 | 47,70 | 47,70 | 00:00:00 | | 2003-10-29 | 49,22 | 1.097.000 | 49,53 | 48,53 | 48,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
