|
 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 | | 2003-10-29 | 49,22 | 1.097.000 | 49,53 | 48,53 | 48,60 | 00:00:00 | | 2003-10-30 | 49,99 | 2.314.200 | 50,00 | 48,97 | 49,19 | 00:00:00 | | 2003-10-31 | 49,69 | 1.209.000 | 49,99 | 49,40 | 49,92 | 00:00:00 | | 2003-11-03 | 50,58 | 2.575.200 | 50,67 | 49,50 | 49,68 | 00:00:00 | | 2003-11-04 | 50,47 | 1.435.000 | 50,70 | 49,78 | 50,33 | 00:00:00 | | 2003-11-05 | 50,07 | 1.858.400 | 50,47 | 49,11 | 50,47 | 00:00:00 | | 2003-11-06 | 50,53 | 1.420.400 | 51,00 | 50,05 | 50,90 | 00:00:00 | | 2003-11-07 | 50,12 | 883.400 | 50,60 | 49,97 | 50,53 | 00:00:00 | | 2003-11-10 | 49,70 | 1.072.800 | 50,09 | 49,63 | 50,09 | 00:00:00 | | 2003-11-11 | 49,00 | 1.349.600 | 49,56 | 48,92 | 49,55 | 00:00:00 | | 2003-11-12 | 50,13 | 1.042.800 | 50,22 | 48,96 | 48,96 | 00:00:00 | | 2003-11-13 | 49,59 | 1.590.200 | 49,76 | 49,48 | 49,50 | 00:00:00 | | 2003-11-14 | 49,29 | 1.162.400 | 49,76 | 49,16 | 49,34 | 00:00:00 | | 2003-11-17 | 48,65 | 1.134.000 | 49,29 | 48,32 | 49,29 | 00:00:00 | | 2003-11-18 | 47,98 | 1.317.200 | 49,00 | 47,98 | 48,55 | 00:00:00 | | 2003-11-19 | 49,05 | 1.086.400 | 49,07 | 47,72 | 48,12 | 00:00:00 | | 2003-11-20 | 49,07 | 1.251.400 | 49,70 | 48,42 | 48,80 | 00:00:00 | | 2003-11-21 | 49,13 | 925.000 | 49,50 | 48,71 | 49,05 | 00:00:00 | | 2003-11-24 | 49,30 | 814.600 | 49,49 | 49,00 | 49,00 | 00:00:00 | | 2003-11-25 | 49,74 | 1.046.000 | 50,00 | 49,13 | 49,38 | 00:00:00 | | 2003-11-26 | 49,75 | 831.200 | 49,95 | 49,35 | 49,95 | 00:00:00 | | 2003-11-28 | 49,84 | 301.000 | 49,90 | 49,60 | 49,75 | 00:00:00 | | 2003-12-01 | 50,65 | 1.261.800 | 50,75 | 49,60 | 49,85 | 00:00:00 | | 2003-12-02 | 50,58 | 1.016.200 | 50,89 | 50,38 | 50,72 | 00:00:00 | | 2003-12-03 | 51,09 | 1.063.600 | 51,34 | 50,64 | 50,68 | 00:00:00 | | 2003-12-04 | 51,76 | 1.377.400 | 52,14 | 50,90 | 51,09 | 00:00:00 | | 2003-12-05 | 51,15 | 816.800 | 51,52 | 50,87 | 51,20 | 00:00:00 | | 2003-12-08 | 53,95 | 2.554.000 | 54,00 | 51,84 | 51,90 | 00:00:00 | | 2003-12-09 | 53,42 | 1.245.000 | 53,92 | 53,15 | 53,89 | 00:00:00 | | 2003-12-10 | 52,39 | 792.000 | 53,26 | 52,03 | 53,17 | 00:00:00 | | 2003-12-11 | 53,92 | 1.218.400 | 53,95 | 52,40 | 52,59 | 00:00:00 | | 2003-12-12 | 54,09 | 1.213.600 | 54,35 | 53,25 | 53,90 | 00:00:00 | | 2003-12-15 | 53,93 | 1.637.800 | 55,22 | 53,85 | 54,90 | 00:00:00 | | 2003-12-16 | 53,87 | 1.120.800 | 54,27 | 53,63 | 53,92 | 00:00:00 | | 2003-12-17 | 56,39 | 3.253.000 | 56,98 | 53,86 | 53,86 | 00:00:00 | | 2003-12-18 | 57,13 | 2.254.600 | 57,15 | 55,64 | 56,46 | 00:00:00 | | 2003-12-19 | 56,98 | 1.463.200 | 57,25 | 56,85 | 57,17 | 00:00:00 | | 2003-12-22 | 56,89 | 1.373.600 | 56,97 | 56,05 | 56,05 | 00:00:00 | | 2003-12-23 | 56,89 | 1.555.200 | 57,99 | 56,35 | 57,50 | 00:00:00 | | 2003-12-24 | 56,48 | 417.200 | 56,95 | 56,41 | 56,89 | 00:00:00 | | 2003-12-26 | 56,76 | 468.200 | 56,82 | 56,54 | 56,73 | 00:00:00 | | 2003-12-29 | 57,70 | 988.800 | 57,70 | 56,95 | 57,00 | 00:00:00 | | 2003-12-30 | 57,25 | 743.000 | 57,80 | 57,09 | 57,45 | 00:00:00 | | 2003-12-31 | 57,06 | 1.022.400 | 57,35 | 56,52 | 57,20 | 00:00:00 | | 2004-01-02 | 57,19 | 1.616.400 | 57,58 | 56,65 | 57,04 | 00:00:00 | | 2004-01-05 | 57,12 | 2.066.800 | 57,37 | 56,25 | 57,19 | 00:00:00 | | 2004-01-06 | 56,49 | 1.141.000 | 56,93 | 56,34 | 56,75 | 00:00:00 | | 2004-01-07 | 56,98 | 1.346.400 | 56,99 | 56,02 | 56,49 | 00:00:00 | | 2004-01-08 | 58,28 | 2.219.800 | 58,30 | 57,12 | 57,15 | 00:00:00 | | 2004-01-09 | 58,00 | 2.530.400 | 59,63 | 58,00 | 58,15 | 00:00:00 | | 2004-01-12 | 57,33 | 1.103.400 | 57,80 | 56,80 | 57,79 | 00:00:00 | | 2004-01-13 | 57,91 | 1.192.200 | 58,00 | 57,21 | 57,23 | 00:00:00 | | 2004-01-14 | 57,67 | 1.508.400 | 58,60 | 57,50 | 57,75 | 00:00:00 | | 2004-01-15 | 57,69 | 1.718.600 | 57,80 | 56,80 | 57,67 | 00:00:00 | | 2004-01-16 | 57,89 | 1.199.400 | 57,99 | 57,09 | 57,70 | 00:00:00 | | 2004-01-20 | 56,94 | 1.240.800 | 57,45 | 56,08 | 57,25 | 00:00:00 | | 2004-01-21 | 57,84 | 1.142.400 | 58,00 | 56,39 | 56,85 | 00:00:00 | | 2004-01-22 | 57,64 | 979.200 | 57,90 | 57,12 | 57,84 | 00:00:00 | | 2004-01-23 | 56,50 | 1.265.000 | 57,78 | 56,10 | 57,64 | 00:00:00 | | 2004-01-26 | 56,53 | 1.120.800 | 56,69 | 55,54 | 56,35 | 00:00:00 | | 2004-01-27 | 55,50 | 1.153.000 | 56,49 | 55,50 | 56,35 | 00:00:00 | | 2004-01-28 | 54,58 | 1.791.600 | 56,25 | 53,55 | 56,05 | 00:00:00 | | 2004-01-29 | 53,61 | 1.708.000 | 54,58 | 53,30 | 54,58 | 00:00:00 | | 2004-01-30 | 53,28 | 2.503.000 | 53,72 | 51,76 | 53,69 | 00:00:00 | | 2004-02-02 | 53,82 | 1.202.200 | 54,15 | 53,00 | 53,50 | 00:00:00 | | 2004-02-03 | 53,44 | 954.200 | 53,82 | 52,75 | 53,82 | 00:00:00 | | 2004-02-04 | 53,45 | 2.396.800 | 54,30 | 53,26 | 54,25 | 00:00:00 | | 2004-02-05 | 54,38 | 1.167.200 | 54,44 | 53,50 | 53,65 | 00:00:00 | | 2004-02-06 | 55,51 | 1.364.600 | 55,70 | 54,37 | 54,48 | 00:00:00 | | 2004-02-09 | 55,09 | 717.800 | 55,59 | 54,92 | 55,51 | 00:00:00 | | 2004-02-10 | 54,82 | 977.400 | 55,36 | 54,24 | 55,00 | 00:00:00 | | 2004-02-11 | 56,24 | 1.319.400 | 56,24 | 54,30 | 54,70 | 00:00:00 | | 2004-02-12 | 57,04 | 1.435.000 | 57,46 | 55,40 | 55,70 | 00:00:00 | | 2004-02-13 | 55,90 | 1.113.800 | 56,85 | 55,52 | 56,85 | 00:00:00 | | 2004-02-17 | 56,53 | 1.012.000 | 56,89 | 56,20 | 56,30 | 00:00:00 | | 2004-02-18 | 55,97 | 926.800 | 56,82 | 55,70 | 56,65 | 00:00:00 | | 2004-02-19 | 55,81 | 686.800 | 56,81 | 55,80 | 56,07 | 00:00:00 | | 2004-02-20 | 55,44 | 1.225.600 | 56,49 | 55,17 | 56,22 | 00:00:00 | | 2004-02-23 | 54,68 | 1.108.200 | 55,85 | 54,66 | 55,69 | 00:00:00 | | 2004-02-24 | 54,29 | 1.396.200 | 54,96 | 53,95 | 54,68 | 00:00:00 | | 2004-02-25 | 54,71 | 1.454.200 | 54,98 | 54,35 | 54,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
