|
 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 | | 2005-06-02 | 78,00 | 779.800 | 78,47 | 77,15 | 77,50 | 00:00:00 | | 2005-06-03 | 77,49 | 937.400 | 78,13 | 77,12 | 77,50 | 00:00:00 | | 2005-06-06 | 77,24 | 556.600 | 77,60 | 76,71 | 77,41 | 00:00:00 | | 2005-06-07 | 76,82 | 1.327.400 | 78,06 | 76,82 | 77,10 | 00:00:00 | | 2005-06-08 | 76,61 | 1.132.000 | 77,78 | 76,56 | 76,80 | 00:00:00 | | 2005-06-09 | 77,44 | 731.600 | 77,44 | 76,34 | 76,61 | 00:00:00 | | 2005-06-10 | 77,28 | 613.600 | 77,53 | 76,80 | 77,24 | 00:00:00 | | 2005-06-13 | 77,44 | 624.600 | 78,00 | 76,60 | 77,00 | 00:00:00 | | 2005-06-14 | 76,46 | 1.249.400 | 77,26 | 76,26 | 77,22 | 00:00:00 | | 2005-06-15 | 76,10 | 1.604.400 | 76,95 | 75,73 | 76,95 | 00:00:00 | | 2005-06-16 | 75,95 | 1.984.200 | 76,31 | 75,80 | 76,08 | 00:00:00 | | 2005-06-17 | 76,09 | 1.474.600 | 76,42 | 75,75 | 76,25 | 00:00:00 | | 2005-06-20 | 76,38 | 863.200 | 76,64 | 75,68 | 75,90 | 00:00:00 | | 2005-06-21 | 76,58 | 732.000 | 76,96 | 76,15 | 76,28 | 00:00:00 | | 2005-06-22 | 76,87 | 908.800 | 77,20 | 76,53 | 76,58 | 00:00:00 | | 2005-06-23 | 76,09 | 793.800 | 77,50 | 76,09 | 77,40 | 00:00:00 | | 2005-06-24 | 74,80 | 1.963.200 | 76,31 | 74,50 | 76,00 | 00:00:00 | | 2005-06-27 | 75,57 | 1.283.200 | 75,74 | 73,75 | 74,74 | 00:00:00 | | 2005-06-28 | 76,20 | 1.288.400 | 76,50 | 75,65 | 76,20 | 00:00:00 | | 2005-06-29 | 76,30 | 550.400 | 76,54 | 75,90 | 76,28 | 00:00:00 | | 2005-06-30 | 75,85 | 982.800 | 76,93 | 75,85 | 76,15 | 00:00:00 | | 2005-07-01 | 76,40 | 894.600 | 76,70 | 75,52 | 76,40 | 00:00:00 | | 2005-07-05 | 76,62 | 781.000 | 77,11 | 75,75 | 76,20 | 00:00:00 | | 2005-07-06 | 76,05 | 968.200 | 77,11 | 75,75 | 76,62 | 00:00:00 | | 2005-07-07 | 75,39 | 2.149.600 | 76,29 | 75,04 | 75,46 | 00:00:00 | | 2005-07-08 | 77,25 | 905.200 | 77,86 | 75,82 | 76,00 | 00:00:00 | | 2005-07-11 | 77,09 | 1.121.800 | 77,57 | 76,72 | 77,24 | 00:00:00 | | 2005-07-12 | 76,96 | 1.432.800 | 77,05 | 76,12 | 76,95 | 00:00:00 | | 2005-07-13 | 77,20 | 1.051.400 | 77,44 | 76,99 | 76,99 | 00:00:00 | | 2005-07-14 | 78,00 | 1.232.600 | 78,00 | 77,20 | 77,20 | 00:00:00 | | 2005-07-15 | 77,00 | 1.666.200 | 78,12 | 76,70 | 77,65 | 00:00:00 | | 2005-07-18 | 76,89 | 672.400 | 77,15 | 76,50 | 76,50 | 00:00:00 | | 2005-07-19 | 77,63 | 1.649.000 | 77,75 | 76,58 | 76,89 | 00:00:00 | | 2005-07-20 | 78,80 | 1.055.800 | 79,00 | 76,98 | 77,30 | 00:00:00 | | 2005-07-21 | 77,00 | 2.975.200 | 77,75 | 75,46 | 77,00 | 00:00:00 | | 2005-07-22 | 77,22 | 2.139.600 | 77,30 | 76,20 | 76,90 | 00:00:00 | | 2005-07-25 | 75,89 | 1.503.400 | 77,08 | 75,60 | 77,00 | 00:00:00 | | 2005-07-26 | 74,86 | 2.031.600 | 75,60 | 74,25 | 75,20 | 00:00:00 | | 2005-07-27 | 75,08 | 1.332.200 | 75,22 | 74,10 | 74,82 | 00:00:00 | | 2005-07-28 | 75,11 | 1.330.800 | 75,24 | 74,36 | 75,10 | 00:00:00 | | 2005-07-29 | 74,17 | 1.532.200 | 74,93 | 74,03 | 74,87 | 00:00:00 | | 2005-08-01 | 75,30 | 2.133.600 | 75,75 | 75,20 | 75,50 | 00:00:00 | | 2005-08-02 | 74,41 | 1.483.000 | 75,73 | 74,00 | 75,40 | 00:00:00 | | 2005-08-03 | 74,50 | 1.224.600 | 74,75 | 74,00 | 74,20 | 00:00:00 | | 2005-08-04 | 74,26 | 1.007.200 | 74,50 | 73,90 | 74,50 | 00:00:00 | | 2005-08-05 | 74,09 | 1.573.000 | 74,19 | 73,10 | 73,45 | 00:00:00 | | 2005-08-08 | 74,39 | 1.566.600 | 74,60 | 74,15 | 74,30 | 00:00:00 | | 2005-08-09 | 74,90 | 1.295.600 | 76,03 | 74,54 | 74,60 | 00:00:00 | | 2005-08-10 | 74,60 | 1.077.800 | 75,74 | 74,28 | 75,15 | 00:00:00 | | 2005-08-11 | 73,91 | 2.873.200 | 74,89 | 73,38 | 74,60 | 00:00:00 | | 2005-08-12 | 73,66 | 1.033.200 | 74,20 | 73,26 | 73,90 | 00:00:00 | | 2005-08-15 | 73,78 | 822.400 | 74,09 | 73,14 | 73,36 | 00:00:00 | | 2005-08-16 | 73,36 | 1.001.000 | 74,14 | 72,92 | 73,99 | 00:00:00 | | 2005-08-17 | 73,74 | 1.235.200 | 74,36 | 73,20 | 73,35 | 00:00:00 | | 2005-08-18 | 73,46 | 652.600 | 73,83 | 73,38 | 73,65 | 00:00:00 | | 2005-08-19 | 73,45 | 800.000 | 73,79 | 73,38 | 73,70 | 00:00:00 | | 2005-08-22 | 73,31 | 829.200 | 74,19 | 73,20 | 73,62 | 00:00:00 | | 2005-08-23 | 73,71 | 1.675.000 | 74,01 | 73,30 | 73,50 | 00:00:00 | | 2005-08-24 | 72,75 | 1.520.000 | 73,56 | 72,60 | 73,46 | 00:00:00 | | 2005-08-25 | 72,10 | 1.057.000 | 72,90 | 71,78 | 72,75 | 00:00:00 | | 2005-08-26 | 71,00 | 1.521.200 | 72,11 | 70,92 | 72,11 | 00:00:00 | | 2005-08-29 | 71,12 | 1.591.400 | 71,41 | 70,00 | 71,00 | 00:00:00 | | 2005-08-30 | 69,94 | 1.606.200 | 70,63 | 69,66 | 70,35 | 00:00:00 | | 2005-08-31 | 71,30 | 2.731.400 | 71,37 | 68,89 | 69,74 | 00:00:00 | | 2005-09-01 | 71,65 | 2.206.200 | 72,68 | 71,57 | 72,60 | 00:00:00 | | 2005-09-02 | 71,53 | 1.145.600 | 73,00 | 71,53 | 72,95 | 00:00:00 | | 2005-09-06 | 71,72 | 1.224.600 | 72,04 | 71,25 | 71,53 | 00:00:00 | | 2005-09-07 | 72,95 | 2.931.600 | 73,34 | 72,20 | 72,40 | 00:00:00 | | 2005-09-08 | 71,49 | 1.742.600 | 72,75 | 71,34 | 72,70 | 00:00:00 | | 2005-09-09 | 71,64 | 2.013.000 | 71,80 | 71,01 | 71,80 | 00:00:00 | | 2005-09-12 | 71,90 | 1.276.600 | 71,99 | 71,38 | 71,50 | 00:00:00 | | 2005-09-13 | 70,93 | 1.327.000 | 72,00 | 70,55 | 72,00 | 00:00:00 | | 2005-09-14 | 70,50 | 1.155.400 | 71,21 | 70,25 | 70,98 | 00:00:00 | | 2005-09-15 | 70,33 | 902.200 | 70,85 | 70,12 | 70,50 | 00:00:00 | | 2005-09-16 | 70,66 | 1.210.000 | 71,20 | 70,44 | 70,75 | 00:00:00 | | 2005-09-19 | 68,35 | 1.802.600 | 70,41 | 67,92 | 70,37 | 00:00:00 | | 2005-09-20 | 67,15 | 1.806.000 | 68,86 | 66,80 | 68,30 | 00:00:00 | | 2005-09-21 | 65,86 | 2.705.800 | 67,23 | 65,70 | 66,95 | 00:00:00 | | 2005-09-22 | 65,85 | 1.853.400 | 66,36 | 65,20 | 65,90 | 00:00:00 | | 2005-09-23 | 67,23 | 2.106.400 | 67,35 | 65,56 | 65,60 | 00:00:00 | | 2005-09-26 | 67,35 | 1.725.400 | 68,11 | 66,80 | 67,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
