|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 74,41 | 856.800 | 74,68 | 73,87 | 74,50 | 00:00:00 | | 2005-02-08 | 74,95 | 637.800 | 75,00 | 74,00 | 74,30 | 00:00:00 | | 2005-02-09 | 74,25 | 804.600 | 74,90 | 74,10 | 74,90 | 00:00:00 | | 2005-02-10 | 74,15 | 834.000 | 74,55 | 73,77 | 74,25 | 00:00:00 | | 2005-02-11 | 74,95 | 852.000 | 75,03 | 73,75 | 74,02 | 00:00:00 | | 2005-02-14 | 74,83 | 479.600 | 75,35 | 74,55 | 74,70 | 00:00:00 | | 2005-02-15 | 75,47 | 1.045.400 | 75,47 | 74,35 | 74,50 | 00:00:00 | | 2005-02-16 | 76,89 | 2.092.000 | 77,15 | 75,25 | 75,30 | 00:00:00 | | 2005-02-17 | 76,55 | 1.427.400 | 77,35 | 76,48 | 76,55 | 00:00:00 | | 2005-02-18 | 77,35 | 1.357.000 | 77,45 | 76,75 | 76,80 | 00:00:00 | | 2005-02-22 | 76,50 | 1.773.800 | 77,39 | 76,40 | 76,50 | 00:00:00 | | 2005-02-23 | 76,64 | 955.200 | 76,80 | 76,35 | 76,40 | 00:00:00 | | 2005-02-24 | 77,52 | 756.200 | 77,54 | 76,50 | 76,78 | 00:00:00 | | 2005-02-25 | 78,76 | 1.278.400 | 78,84 | 77,11 | 77,55 | 00:00:00 | | 2005-02-28 | 77,35 | 1.298.200 | 78,30 | 77,27 | 78,15 | 00:00:00 | | 2005-03-01 | 78,33 | 1.052.800 | 78,48 | 77,34 | 77,55 | 00:00:00 | | 2005-03-02 | 79,35 | 1.537.800 | 79,46 | 78,00 | 78,21 | 00:00:00 | | 2005-03-03 | 78,79 | 852.400 | 79,49 | 78,48 | 79,30 | 00:00:00 | | 2005-03-04 | 79,80 | 1.066.600 | 79,91 | 78,56 | 78,83 | 00:00:00 | | 2005-03-07 | 80,05 | 1.106.600 | 80,71 | 79,30 | 79,30 | 00:00:00 | | 2005-03-08 | 79,52 | 1.169.000 | 80,20 | 78,75 | 79,00 | 00:00:00 | | 2005-03-09 | 77,68 | 1.207.200 | 79,05 | 77,66 | 78,77 | 00:00:00 | | 2005-03-10 | 77,69 | 1.032.800 | 78,00 | 77,15 | 77,56 | 00:00:00 | | 2005-03-11 | 77,38 | 797.200 | 78,24 | 77,27 | 77,35 | 00:00:00 | | 2005-03-14 | 77,93 | 449.600 | 78,31 | 77,10 | 77,33 | 00:00:00 | | 2005-03-15 | 77,91 | 933.000 | 78,26 | 77,27 | 77,51 | 00:00:00 | | 2005-03-16 | 77,90 | 1.188.200 | 78,06 | 77,17 | 77,20 | 00:00:00 | | 2005-03-17 | 76,23 | 2.225.600 | 77,76 | 75,00 | 77,75 | 00:00:00 | | 2005-03-18 | 75,43 | 1.347.200 | 76,55 | 74,85 | 76,05 | 00:00:00 | | 2005-03-21 | 75,86 | 749.400 | 76,17 | 75,15 | 75,50 | 00:00:00 | | 2005-03-22 | 75,98 | 1.000.600 | 77,37 | 75,78 | 76,06 | 00:00:00 | | 2005-03-23 | 75,28 | 1.498.400 | 75,73 | 74,00 | 74,50 | 00:00:00 | | 2005-03-24 | 75,76 | 655.600 | 76,41 | 75,44 | 75,53 | 00:00:00 | | 2005-03-28 | 74,77 | 901.400 | 76,13 | 74,77 | 75,70 | 00:00:00 | | 2005-03-29 | 71,81 | 2.513.800 | 74,16 | 71,55 | 73,77 | 00:00:00 | | 2005-03-30 | 74,62 | 2.337.200 | 75,05 | 71,95 | 71,95 | 00:00:00 | | 2005-03-31 | 74,62 | 1.193.400 | 75,12 | 74,38 | 74,85 | 00:00:00 | | 2005-04-01 | 75,58 | 1.735.400 | 75,81 | 74,65 | 75,15 | 00:00:00 | | 2005-04-04 | 75,46 | 856.000 | 75,70 | 75,10 | 75,10 | 00:00:00 | | 2005-04-05 | 75,55 | 576.400 | 75,95 | 75,28 | 75,56 | 00:00:00 | | 2005-04-06 | 75,98 | 652.000 | 76,59 | 75,71 | 76,25 | 00:00:00 | | 2005-04-07 | 77,00 | 801.600 | 77,15 | 75,85 | 75,96 | 00:00:00 | | 2005-04-08 | 76,87 | 940.200 | 77,41 | 76,70 | 76,70 | 00:00:00 | | 2005-04-11 | 76,00 | 888.000 | 76,72 | 75,70 | 76,70 | 00:00:00 | | 2005-04-12 | 76,45 | 863.400 | 76,62 | 74,60 | 76,00 | 00:00:00 | | 2005-04-13 | 75,19 | 701.600 | 76,52 | 74,98 | 76,30 | 00:00:00 | | 2005-04-14 | 73,78 | 1.598.200 | 75,50 | 73,05 | 75,12 | 00:00:00 | | 2005-04-15 | 71,56 | 1.171.400 | 73,61 | 71,56 | 73,40 | 00:00:00 | | 2005-04-18 | 71,32 | 1.563.200 | 72,16 | 69,60 | 70,64 | 00:00:00 | | 2005-04-19 | 71,83 | 795.800 | 72,24 | 71,24 | 71,34 | 00:00:00 | | 2005-04-20 | 71,11 | 1.050.400 | 73,27 | 71,09 | 71,83 | 00:00:00 | | 2005-04-21 | 76,01 | 4.301.000 | 77,84 | 75,15 | 77,00 | 00:00:00 | | 2005-04-22 | 74,75 | 1.070.400 | 75,80 | 74,06 | 75,80 | 00:00:00 | | 2005-04-25 | 76,32 | 1.302.000 | 76,66 | 74,95 | 74,95 | 00:00:00 | | 2005-04-26 | 75,53 | 1.293.800 | 76,99 | 75,52 | 76,32 | 00:00:00 | | 2005-04-27 | 74,82 | 1.771.600 | 75,01 | 73,70 | 75,00 | 00:00:00 | | 2005-04-28 | 74,18 | 1.212.000 | 75,01 | 73,91 | 74,00 | 00:00:00 | | 2005-04-29 | 75,35 | 1.053.200 | 75,35 | 74,13 | 74,43 | 00:00:00 | | 2005-05-02 | 75,29 | 906.000 | 75,50 | 74,09 | 74,81 | 00:00:00 | | 2005-05-03 | 76,10 | 1.356.600 | 76,51 | 75,03 | 75,15 | 00:00:00 | | 2005-05-04 | 77,27 | 1.460.400 | 77,48 | 75,55 | 76,10 | 00:00:00 | | 2005-05-05 | 77,12 | 1.041.400 | 77,45 | 76,55 | 77,00 | 00:00:00 | | 2005-05-06 | 77,90 | 1.072.400 | 78,35 | 77,25 | 77,37 | 00:00:00 | | 2005-05-09 | 77,76 | 914.000 | 78,03 | 76,91 | 77,65 | 00:00:00 | | 2005-05-10 | 77,05 | 1.153.800 | 77,58 | 76,66 | 77,26 | 00:00:00 | | 2005-05-11 | 76,76 | 1.175.800 | 76,91 | 75,70 | 76,91 | 00:00:00 | | 2005-05-12 | 75,41 | 911.800 | 76,92 | 75,10 | 76,88 | 00:00:00 | | 2005-05-13 | 74,99 | 1.261.800 | 75,40 | 74,21 | 75,30 | 00:00:00 | | 2005-05-16 | 75,65 | 994.000 | 75,77 | 74,80 | 75,05 | 00:00:00 | | 2005-05-17 | 75,75 | 1.129.000 | 75,78 | 74,94 | 75,40 | 00:00:00 | | 2005-05-18 | 77,76 | 1.110.200 | 78,19 | 76,89 | 77,50 | 00:00:00 | | 2005-05-19 | 78,30 | 772.800 | 78,37 | 77,51 | 77,95 | 00:00:00 | | 2005-05-20 | 78,13 | 589.000 | 78,35 | 77,50 | 78,05 | 00:00:00 | | 2005-05-23 | 78,15 | 910.000 | 78,63 | 77,79 | 78,10 | 00:00:00 | | 2005-05-24 | 77,86 | 884.800 | 78,01 | 77,32 | 77,36 | 00:00:00 | | 2005-05-25 | 76,90 | 1.540.000 | 77,61 | 76,30 | 77,61 | 00:00:00 | | 2005-05-26 | 77,80 | 853.000 | 77,99 | 77,25 | 77,25 | 00:00:00 | | 2005-05-27 | 77,97 | 617.200 | 78,24 | 77,70 | 77,70 | 00:00:00 | | 2005-05-31 | 77,29 | 1.361.000 | 78,06 | 77,24 | 77,99 | 00:00:00 | | 2005-06-01 | 77,65 | 1.318.200 | 77,78 | 76,94 | 77,20 | 00:00:00 | | 2005-06-02 | 78,00 | 779.800 | 78,47 | 77,15 | 77,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
