|
 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 | | 2005-09-26 | 67,35 | 1.725.400 | 68,11 | 66,80 | 67,55 | 00:00:00 | | 2005-09-27 | 68,76 | 3.187.400 | 68,90 | 67,51 | 67,80 | 00:00:00 | | 2005-09-28 | 68,72 | 1.540.800 | 69,25 | 68,05 | 69,15 | 00:00:00 | | 2005-09-29 | 70,03 | 2.778.400 | 70,04 | 68,09 | 69,10 | 00:00:00 | | 2005-09-30 | 71,72 | 4.541.200 | 73,05 | 70,35 | 70,40 | 00:00:00 | | 2005-10-03 | 71,31 | 2.218.600 | 72,65 | 70,76 | 71,90 | 00:00:00 | | 2005-10-04 | 70,35 | 1.367.200 | 72,15 | 70,15 | 71,45 | 00:00:00 | | 2005-10-05 | 69,00 | 1.808.400 | 70,10 | 68,82 | 70,10 | 00:00:00 | | 2005-10-06 | 69,40 | 2.196.600 | 69,69 | 68,94 | 69,00 | 00:00:00 | | 2005-10-07 | 70,12 | 950.800 | 70,35 | 69,28 | 69,42 | 00:00:00 | | 2005-10-10 | 69,50 | 864.800 | 70,28 | 69,12 | 70,25 | 00:00:00 | | 2005-10-11 | 70,08 | 1.490.400 | 70,44 | 69,46 | 69,70 | 00:00:00 | | 2005-10-12 | 70,08 | 1.812.400 | 70,49 | 69,93 | 70,03 | 00:00:00 | | 2005-10-13 | 70,03 | 1.108.200 | 70,57 | 69,40 | 69,85 | 00:00:00 | | 2005-10-14 | 70,84 | 1.200.000 | 70,95 | 69,89 | 70,03 | 00:00:00 | | 2005-10-17 | 71,40 | 1.203.000 | 71,48 | 70,70 | 70,90 | 00:00:00 | | 2005-10-18 | 70,18 | 2.562.600 | 71,39 | 69,80 | 71,10 | 00:00:00 | | 2005-10-19 | 70,84 | 1.545.200 | 71,00 | 69,00 | 69,93 | 00:00:00 | | 2005-10-20 | 72,99 | 3.108.600 | 74,90 | 72,50 | 74,90 | 00:00:00 | | 2005-10-21 | 72,34 | 1.990.800 | 73,24 | 72,09 | 73,00 | 00:00:00 | | 2005-10-24 | 73,03 | 1.361.000 | 73,62 | 71,80 | 72,00 | 00:00:00 | | 2005-10-25 | 72,50 | 984.800 | 73,50 | 71,91 | 72,53 | 00:00:00 | | 2005-10-26 | 72,14 | 1.380.400 | 72,99 | 71,40 | 72,05 | 00:00:00 | | 2005-10-27 | 70,08 | 1.633.600 | 72,11 | 70,07 | 72,00 | 00:00:00 | | 2005-10-28 | 70,99 | 2.111.200 | 71,21 | 70,25 | 70,30 | 00:00:00 | | 2005-10-31 | 72,04 | 1.211.400 | 72,43 | 71,00 | 71,15 | 00:00:00 | | 2005-11-01 | 71,84 | 1.116.800 | 72,25 | 71,40 | 71,85 | 00:00:00 | | 2005-11-02 | 72,15 | 1.074.800 | 72,23 | 71,45 | 71,45 | 00:00:00 | | 2005-11-03 | 74,06 | 2.089.200 | 74,57 | 72,45 | 72,65 | 00:00:00 | | 2005-11-04 | 73,60 | 1.344.400 | 74,26 | 73,02 | 73,90 | 00:00:00 | | 2005-11-07 | 74,44 | 721.400 | 74,44 | 73,75 | 73,75 | 00:00:00 | | 2005-11-08 | 75,15 | 2.869.400 | 76,00 | 74,67 | 74,95 | 00:00:00 | | 2005-11-09 | 73,71 | 1.718.000 | 74,92 | 73,24 | 74,75 | 00:00:00 | | 2005-11-10 | 74,67 | 1.040.800 | 74,74 | 73,07 | 73,52 | 00:00:00 | | 2005-11-11 | 74,55 | 1.025.400 | 74,72 | 74,19 | 74,55 | 00:00:00 | | 2005-11-14 | 74,61 | 1.008.400 | 75,27 | 74,10 | 74,25 | 00:00:00 | | 2005-11-15 | 75,25 | 1.289.200 | 75,34 | 74,75 | 74,85 | 00:00:00 | | 2005-11-16 | 76,30 | 1.707.000 | 76,63 | 75,40 | 75,45 | 00:00:00 | | 2005-11-17 | 77,15 | 1.779.000 | 77,19 | 76,04 | 76,20 | 00:00:00 | | 2005-11-18 | 77,01 | 836.600 | 77,61 | 76,78 | 77,53 | 00:00:00 | | 2005-11-21 | 76,76 | 1.167.600 | 77,28 | 76,11 | 76,75 | 00:00:00 | | 2005-11-22 | 77,35 | 2.412.800 | 77,62 | 76,02 | 77,50 | 00:00:00 | | 2005-11-23 | 77,77 | 1.606.200 | 78,15 | 77,12 | 77,35 | 00:00:00 | | 2005-11-25 | 78,36 | 560.600 | 78,50 | 77,75 | 78,27 | 00:00:00 | | 2005-11-28 | 77,95 | 1.652.600 | 78,83 | 77,60 | 77,80 | 00:00:00 | | 2005-11-29 | 79,23 | 1.962.400 | 79,50 | 78,04 | 78,09 | 00:00:00 | | 2005-11-30 | 78,90 | 1.854.000 | 79,65 | 78,68 | 79,30 | 00:00:00 | | 2005-12-01 | 80,00 | 1.708.000 | 80,00 | 79,01 | 79,25 | 00:00:00 | | 2005-12-02 | 79,74 | 1.147.000 | 79,82 | 79,00 | 79,25 | 00:00:00 | | 2005-12-05 | 78,69 | 1.460.800 | 79,57 | 78,58 | 79,37 | 00:00:00 | | 2005-12-06 | 78,42 | 1.689.400 | 79,34 | 78,40 | 78,60 | 00:00:00 | | 2005-12-07 | 77,45 | 1.216.800 | 78,02 | 77,19 | 77,82 | 00:00:00 | | 2005-12-08 | 77,35 | 1.518.200 | 78,08 | 76,77 | 77,20 | 00:00:00 | | 2005-12-09 | 78,11 | 811.200 | 78,62 | 77,45 | 77,50 | 00:00:00 | | 2005-12-12 | 76,96 | 1.257.400 | 78,44 | 76,78 | 77,98 | 00:00:00 | | 2005-12-13 | 77,32 | 1.407.600 | 77,49 | 76,87 | 76,97 | 00:00:00 | | 2005-12-14 | 77,66 | 1.447.800 | 78,38 | 76,70 | 77,00 | 00:00:00 | | 2005-12-15 | 77,38 | 1.771.400 | 78,18 | 77,33 | 77,81 | 00:00:00 | | 2005-12-16 | 77,30 | 1.738.200 | 78,31 | 76,82 | 77,42 | 00:00:00 | | 2005-12-19 | 76,03 | 932.200 | 77,16 | 75,96 | 76,88 | 00:00:00 | | 2005-12-20 | 77,70 | 1.829.600 | 78,14 | 76,20 | 76,20 | 00:00:00 | | 2005-12-21 | 77,53 | 1.264.600 | 78,29 | 77,40 | 77,95 | 00:00:00 | | 2005-12-22 | 77,79 | 1.057.800 | 78,05 | 77,27 | 77,27 | 00:00:00 | | 2005-12-23 | 77,81 | 887.200 | 78,15 | 77,45 | 78,03 | 00:00:00 | | 2005-12-27 | 77,10 | 807.000 | 78,06 | 77,10 | 77,65 | 00:00:00 | | 2005-12-28 | 77,70 | 1.004.000 | 77,89 | 76,92 | 77,15 | 00:00:00 | | 2005-12-29 | 77,53 | 593.000 | 78,00 | 77,53 | 77,58 | 00:00:00 | | 2005-12-30 | 76,98 | 734.000 | 77,35 | 76,84 | 77,35 | 00:00:00 | | 2006-01-03 | 77,50 | 1.359.000 | 77,62 | 76,21 | 77,02 | 00:00:00 | | 2006-01-04 | 77,49 | 1.069.400 | 77,96 | 76,90 | 77,96 | 00:00:00 | | 2006-01-05 | 77,32 | 1.599.000 | 77,97 | 76,82 | 77,50 | 00:00:00 | | 2006-01-06 | 77,58 | 1.487.000 | 77,78 | 77,35 | 77,50 | 00:00:00 | | 2006-01-09 | 77,98 | 3.077.800 | 78,35 | 77,15 | 77,15 | 00:00:00 | | 2006-01-10 | 78,16 | 1.950.800 | 78,21 | 77,33 | 77,60 | 00:00:00 | | 2006-01-11 | 77,47 | 1.204.400 | 77,75 | 77,11 | 77,75 | 00:00:00 | | 2006-01-12 | 77,07 | 2.132.400 | 77,31 | 76,60 | 77,00 | 00:00:00 | | 2006-01-13 | 78,50 | 1.847.600 | 78,88 | 76,86 | 77,24 | 00:00:00 | | 2006-01-17 | 78,05 | 1.598.000 | 78,43 | 77,79 | 77,95 | 00:00:00 | | 2006-01-18 | 77,31 | 843.000 | 77,73 | 76,81 | 77,25 | 00:00:00 | | 2006-01-19 | 77,25 | 1.472.000 | 77,47 | 76,35 | 77,15 | 00:00:00 | | 2006-01-20 | 76,80 | 1.465.000 | 77,40 | 76,70 | 77,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
