|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 59,19 | 2.712.800 | 60,00 | 59,18 | 59,45 | 00:00:00 | | 2004-06-22 | 59,43 | 2.182.600 | 60,21 | 59,34 | 59,34 | 00:00:00 | | 2004-06-23 | 59,23 | 1.424.600 | 59,35 | 58,70 | 59,30 | 00:00:00 | | 2004-06-24 | 58,65 | 1.094.000 | 59,24 | 58,46 | 59,24 | 00:00:00 | | 2004-06-25 | 58,80 | 980.800 | 58,90 | 58,37 | 58,50 | 00:00:00 | | 2004-06-28 | 57,98 | 3.045.800 | 58,90 | 57,92 | 58,90 | 00:00:00 | | 2004-06-29 | 59,10 | 930.800 | 59,20 | 57,74 | 57,80 | 00:00:00 | | 2004-06-30 | 59,35 | 810.800 | 59,46 | 58,68 | 59,00 | 00:00:00 | | 2004-07-01 | 58,43 | 1.163.200 | 59,53 | 58,40 | 59,35 | 00:00:00 | | 2004-07-02 | 58,09 | 546.200 | 58,50 | 57,60 | 58,50 | 00:00:00 | | 2004-07-06 | 57,67 | 832.800 | 58,14 | 57,62 | 58,02 | 00:00:00 | | 2004-07-07 | 58,24 | 728.000 | 58,24 | 57,63 | 57,70 | 00:00:00 | | 2004-07-08 | 57,38 | 840.400 | 58,14 | 57,34 | 58,00 | 00:00:00 | | 2004-07-09 | 57,90 | 691.000 | 57,99 | 57,15 | 57,50 | 00:00:00 | | 2004-07-12 | 58,13 | 826.800 | 58,22 | 57,56 | 57,85 | 00:00:00 | | 2004-07-13 | 58,33 | 701.400 | 58,45 | 57,95 | 58,10 | 00:00:00 | | 2004-07-14 | 57,66 | 706.200 | 58,43 | 57,31 | 57,80 | 00:00:00 | | 2004-07-15 | 57,69 | 761.000 | 57,84 | 57,30 | 57,64 | 00:00:00 | | 2004-07-16 | 57,90 | 803.000 | 58,38 | 57,77 | 57,95 | 00:00:00 | | 2004-07-19 | 57,45 | 702.000 | 58,05 | 57,35 | 57,75 | 00:00:00 | | 2004-07-20 | 57,83 | 527.400 | 57,90 | 57,34 | 57,50 | 00:00:00 | | 2004-07-21 | 57,67 | 1.235.600 | 58,59 | 57,50 | 58,30 | 00:00:00 | | 2004-07-22 | 58,68 | 2.311.800 | 58,95 | 57,62 | 58,25 | 00:00:00 | | 2004-07-23 | 59,59 | 2.154.200 | 59,70 | 58,90 | 59,00 | 00:00:00 | | 2004-07-26 | 60,72 | 3.183.400 | 60,99 | 59,50 | 59,50 | 00:00:00 | | 2004-07-27 | 61,35 | 2.225.200 | 61,50 | 60,62 | 60,72 | 00:00:00 | | 2004-07-28 | 60,92 | 2.190.000 | 61,65 | 60,40 | 61,10 | 00:00:00 | | 2004-07-29 | 61,61 | 1.922.400 | 62,00 | 61,10 | 61,10 | 00:00:00 | | 2004-07-30 | 61,30 | 911.800 | 61,33 | 60,85 | 61,30 | 00:00:00 | | 2004-08-02 | 62,30 | 1.263.000 | 62,49 | 60,64 | 61,00 | 00:00:00 | | 2004-08-03 | 62,51 | 2.073.800 | 62,82 | 61,95 | 62,00 | 00:00:00 | | 2004-08-04 | 63,37 | 1.753.400 | 63,60 | 62,10 | 62,51 | 00:00:00 | | 2004-08-05 | 62,03 | 1.243.600 | 63,27 | 61,93 | 63,27 | 00:00:00 | | 2004-08-06 | 61,32 | 1.316.400 | 61,78 | 61,01 | 61,78 | 00:00:00 | | 2004-08-09 | 60,95 | 1.174.800 | 61,67 | 60,95 | 61,65 | 00:00:00 | | 2004-08-10 | 62,06 | 1.548.200 | 62,17 | 60,96 | 61,05 | 00:00:00 | | 2004-08-11 | 62,40 | 1.518.600 | 62,58 | 61,39 | 62,06 | 00:00:00 | | 2004-08-12 | 61,70 | 1.428.200 | 62,35 | 61,22 | 62,35 | 00:00:00 | | 2004-08-13 | 61,79 | 896.800 | 61,90 | 61,36 | 61,90 | 00:00:00 | | 2004-08-16 | 63,10 | 1.076.000 | 63,29 | 61,70 | 61,75 | 00:00:00 | | 2004-08-17 | 62,93 | 1.518.800 | 63,91 | 62,35 | 63,30 | 00:00:00 | | 2004-08-18 | 63,50 | 1.283.800 | 63,50 | 62,85 | 62,90 | 00:00:00 | | 2004-08-19 | 62,87 | 736.600 | 63,46 | 62,59 | 63,25 | 00:00:00 | | 2004-08-20 | 63,33 | 714.000 | 63,50 | 62,56 | 62,87 | 00:00:00 | | 2004-08-23 | 63,70 | 897.000 | 63,90 | 63,18 | 63,33 | 00:00:00 | | 2004-08-24 | 64,25 | 1.087.800 | 64,49 | 63,82 | 63,95 | 00:00:00 | | 2004-08-25 | 65,32 | 2.327.800 | 66,11 | 64,04 | 64,25 | 00:00:00 | | 2004-08-26 | 64,45 | 1.060.000 | 65,35 | 64,30 | 65,00 | 00:00:00 | | 2004-08-27 | 64,44 | 495.800 | 64,83 | 64,10 | 64,65 | 00:00:00 | | 2004-08-30 | 63,81 | 756.000 | 64,88 | 63,72 | 64,40 | 00:00:00 | | 2004-08-31 | 63,49 | 1.133.200 | 64,18 | 62,83 | 63,81 | 00:00:00 | | 2004-09-01 | 63,39 | 866.800 | 63,80 | 62,96 | 63,65 | 00:00:00 | | 2004-09-02 | 64,15 | 898.600 | 64,32 | 63,40 | 63,40 | 00:00:00 | | 2004-09-03 | 63,81 | 834.400 | 64,70 | 63,26 | 64,16 | 00:00:00 | | 2004-09-07 | 64,16 | 877.000 | 64,70 | 63,81 | 63,81 | 00:00:00 | | 2004-09-08 | 64,02 | 1.257.600 | 64,30 | 63,42 | 64,08 | 00:00:00 | | 2004-09-09 | 63,89 | 994.200 | 64,30 | 63,56 | 63,90 | 00:00:00 | | 2004-09-10 | 63,25 | 1.764.400 | 63,72 | 62,50 | 63,71 | 00:00:00 | | 2004-09-13 | 63,25 | 820.200 | 63,63 | 63,05 | 63,35 | 00:00:00 | | 2004-09-14 | 62,76 | 816.600 | 63,26 | 62,55 | 63,14 | 00:00:00 | | 2004-09-15 | 63,00 | 737.400 | 63,45 | 62,66 | 62,76 | 00:00:00 | | 2004-09-16 | 63,49 | 735.600 | 63,57 | 62,92 | 62,96 | 00:00:00 | | 2004-09-17 | 63,25 | 837.800 | 63,94 | 63,17 | 63,74 | 00:00:00 | | 2004-09-20 | 62,62 | 802.600 | 63,44 | 62,50 | 63,26 | 00:00:00 | | 2004-09-21 | 63,13 | 748.000 | 63,13 | 62,25 | 62,85 | 00:00:00 | | 2004-09-22 | 62,40 | 669.200 | 62,97 | 62,25 | 62,75 | 00:00:00 | | 2004-09-23 | 61,30 | 1.282.800 | 62,40 | 61,00 | 62,35 | 00:00:00 | | 2004-09-24 | 61,48 | 902.000 | 62,10 | 61,10 | 61,40 | 00:00:00 | | 2004-09-27 | 61,28 | 1.148.400 | 61,53 | 60,57 | 61,48 | 00:00:00 | | 2004-09-28 | 62,93 | 1.439.400 | 63,16 | 61,20 | 61,20 | 00:00:00 | | 2004-09-29 | 63,40 | 1.370.800 | 63,56 | 62,65 | 62,93 | 00:00:00 | | 2004-09-30 | 64,27 | 1.886.600 | 64,68 | 63,25 | 63,41 | 00:00:00 | | 2004-10-01 | 65,47 | 1.310.600 | 65,50 | 64,35 | 64,35 | 00:00:00 | | 2004-10-04 | 65,53 | 833.400 | 65,98 | 65,25 | 65,66 | 00:00:00 | | 2004-10-05 | 64,74 | 907.200 | 65,52 | 64,55 | 65,38 | 00:00:00 | | 2004-10-06 | 65,33 | 709.600 | 65,38 | 64,37 | 64,84 | 00:00:00 | | 2004-10-07 | 64,55 | 538.000 | 65,50 | 64,46 | 65,34 | 00:00:00 | | 2004-10-08 | 64,37 | 737.200 | 65,50 | 64,19 | 64,55 | 00:00:00 | | 2004-10-11 | 65,04 | 791.800 | 65,32 | 64,22 | 64,48 | 00:00:00 | | 2004-10-12 | 64,85 | 791.400 | 65,25 | 64,50 | 64,50 | 00:00:00 | | 2004-10-13 | 63,66 | 668.600 | 65,54 | 63,40 | 65,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
