|
 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 | | 2000-04-27 | 62,56 | 821.200 | 63,19 | 61,94 | 62,12 | 00:00:00 | | 2000-04-28 | 61,94 | 760.800 | 63,13 | 60,81 | 62,00 | 00:00:00 | | 2000-05-01 | 63,44 | 1.009.800 | 63,94 | 61,25 | 61,50 | 00:00:00 | | 2000-05-02 | 63,13 | 960.400 | 64,00 | 61,81 | 62,87 | 00:00:00 | | 2000-05-03 | 62,12 | 773.800 | 62,94 | 61,75 | 62,00 | 00:00:00 | | 2000-05-04 | 61,31 | 712.400 | 62,69 | 61,00 | 62,00 | 00:00:00 | | 2000-05-05 | 62,25 | 767.400 | 62,94 | 60,69 | 61,06 | 00:00:00 | | 2000-05-08 | 61,88 | 724.000 | 63,62 | 61,75 | 62,00 | 00:00:00 | | 2000-05-09 | 61,06 | 1.152.200 | 61,44 | 60,44 | 60,62 | 00:00:00 | | 2000-05-10 | 60,88 | 729.800 | 62,62 | 60,81 | 61,19 | 00:00:00 | | 2000-05-11 | 63,25 | 575.600 | 64,19 | 61,81 | 62,00 | 00:00:00 | | 2000-05-12 | 65,25 | 1.096.400 | 65,88 | 63,25 | 63,50 | 00:00:00 | | 2000-05-15 | 65,00 | 949.400 | 66,25 | 64,62 | 64,88 | 00:00:00 | | 2000-05-16 | 65,56 | 423.600 | 66,12 | 64,19 | 64,75 | 00:00:00 | | 2000-05-17 | 65,12 | 582.800 | 65,88 | 64,56 | 65,56 | 00:00:00 | | 2000-05-18 | 64,88 | 323.600 | 65,62 | 64,69 | 65,25 | 00:00:00 | | 2000-05-19 | 62,56 | 703.000 | 64,75 | 62,44 | 64,50 | 00:00:00 | | 2000-05-22 | 61,94 | 689.800 | 62,81 | 61,37 | 62,69 | 00:00:00 | | 2000-05-23 | 62,31 | 490.800 | 62,56 | 61,75 | 62,12 | 00:00:00 | | 2000-05-24 | 64,81 | 776.800 | 64,94 | 62,06 | 62,06 | 00:00:00 | | 2000-05-25 | 65,06 | 927.800 | 65,75 | 64,75 | 65,19 | 00:00:00 | | 2000-05-26 | 64,56 | 985.800 | 65,56 | 64,19 | 65,00 | 00:00:00 | | 2000-05-30 | 63,75 | 696.800 | 65,00 | 63,44 | 64,94 | 00:00:00 | | 2000-05-31 | 62,75 | 1.086.000 | 64,94 | 62,75 | 63,69 | 00:00:00 | | 2000-06-01 | 62,00 | 1.529.000 | 62,87 | 61,88 | 62,75 | 00:00:00 | | 2000-06-02 | 31,19 | 10.056 | 31,78 | 30,94 | 31,09 | 00:00:00 | | 2000-06-05 | 62,12 | 1.014.200 | 62,94 | 61,50 | 62,12 | 00:00:00 | | 2000-06-06 | 62,81 | 565.400 | 63,06 | 61,38 | 61,88 | 00:00:00 | | 2000-06-07 | 60,38 | 689.600 | 63,12 | 60,06 | 62,81 | 00:00:00 | | 2000-06-08 | 59,19 | 519.000 | 60,19 | 58,50 | 60,19 | 00:00:00 | | 2000-06-09 | 29,44 | 7.764 | 29,94 | 29,25 | 29,81 | 00:00:00 | | 2000-06-12 | 58,19 | 738.200 | 58,88 | 58,19 | 58,75 | 00:00:00 | | 2000-06-13 | 58,38 | 879.600 | 58,69 | 57,94 | 58,19 | 00:00:00 | | 2000-06-14 | 57,06 | 855.400 | 58,25 | 56,62 | 57,50 | 00:00:00 | | 2000-06-15 | 57,38 | 1.189.400 | 58,19 | 56,62 | 57,25 | 00:00:00 | | 2000-06-16 | 56,81 | 1.283.400 | 58,19 | 56,12 | 57,38 | 00:00:00 | | 2000-06-19 | 55,06 | 1.238.400 | 57,69 | 54,69 | 56,81 | 00:00:00 | | 2000-06-20 | 54,44 | 1.046.000 | 55,56 | 53,56 | 55,06 | 00:00:00 | | 2000-06-21 | 53,94 | 958.400 | 54,69 | 53,50 | 53,50 | 00:00:00 | | 2000-06-22 | 54,06 | 736.400 | 54,38 | 53,06 | 53,62 | 00:00:00 | | 2000-06-23 | 55,75 | 772.400 | 55,88 | 54,75 | 55,69 | 00:00:00 | | 2000-06-26 | 55,81 | 812.400 | 56,50 | 54,88 | 55,75 | 00:00:00 | | 2000-06-27 | 56,19 | 1.143.200 | 57,62 | 55,81 | 55,88 | 00:00:00 | | 2000-06-28 | 56,17 | 1.010.000 | 57,19 | 55,97 | 56,38 | 00:00:00 | | 2000-06-29 | 55,19 | 845.800 | 56,50 | 54,81 | 56,50 | 00:00:00 | | 2000-06-30 | 54,31 | 1.573.800 | 54,94 | 54,00 | 54,88 | 00:00:00 | | 2000-07-03 | 55,50 | 306.600 | 55,62 | 54,12 | 54,12 | 00:00:00 | | 2000-07-05 | 57,38 | 699.000 | 57,56 | 55,88 | 55,88 | 00:00:00 | | 2000-07-06 | 58,50 | 1.155.600 | 59,00 | 57,62 | 58,00 | 00:00:00 | | 2000-07-07 | 57,75 | 720.800 | 58,38 | 57,06 | 58,25 | 00:00:00 | | 2000-07-10 | 57,69 | 498.800 | 58,31 | 57,25 | 57,62 | 00:00:00 | | 2000-07-11 | 59,00 | 626.400 | 59,50 | 57,31 | 57,75 | 00:00:00 | | 2000-07-12 | 60,19 | 1.071.800 | 61,75 | 59,75 | 61,00 | 00:00:00 | | 2000-07-13 | 59,75 | 365.000 | 60,56 | 59,62 | 59,94 | 00:00:00 | | 2000-07-14 | 59,69 | 488.000 | 60,69 | 59,56 | 59,62 | 00:00:00 | | 2000-07-17 | 59,59 | 447.400 | 60,44 | 58,94 | 59,69 | 00:00:00 | | 2000-07-18 | 59,06 | 466.800 | 59,44 | 58,12 | 59,12 | 00:00:00 | | 2000-07-19 | 59,38 | 504.600 | 60,00 | 58,56 | 59,81 | 00:00:00 | | 2000-07-20 | 59,88 | 629.200 | 60,19 | 59,00 | 59,50 | 00:00:00 | | 2000-07-21 | 59,00 | 482.800 | 60,19 | 58,88 | 60,12 | 00:00:00 | | 2000-07-24 | 59,50 | 473.600 | 60,12 | 59,12 | 60,12 | 00:00:00 | | 2000-07-25 | 60,38 | 573.200 | 60,62 | 58,94 | 59,25 | 00:00:00 | | 2000-07-26 | 57,75 | 858.600 | 60,31 | 57,00 | 59,88 | 00:00:00 | | 2000-07-27 | 58,19 | 415.400 | 58,62 | 57,50 | 57,81 | 00:00:00 | | 2000-07-28 | 57,31 | 336.800 | 58,88 | 57,25 | 58,06 | 00:00:00 | | 2000-07-31 | 57,06 | 784.400 | 59,25 | 57,00 | 57,56 | 00:00:00 | | 2000-08-01 | 57,19 | 852.200 | 57,69 | 56,75 | 57,19 | 00:00:00 | | 2000-08-02 | 57,00 | 628.600 | 58,00 | 56,62 | 57,25 | 00:00:00 | | 2000-08-03 | 57,69 | 694.800 | 58,06 | 56,94 | 57,00 | 00:00:00 | | 2000-08-04 | 58,50 | 873.000 | 59,00 | 57,38 | 57,44 | 00:00:00 | | 2000-08-07 | 59,38 | 484.000 | 59,38 | 58,31 | 58,75 | 00:00:00 | | 2000-08-08 | 59,75 | 725.400 | 60,00 | 59,00 | 59,19 | 00:00:00 | | 2000-08-09 | 59,31 | 656.000 | 60,25 | 58,75 | 59,50 | 00:00:00 | | 2000-08-10 | 59,31 | 767.000 | 60,12 | 59,12 | 59,56 | 00:00:00 | | 2000-08-11 | 60,00 | 466.200 | 60,19 | 59,31 | 59,31 | 00:00:00 | | 2000-08-14 | 60,00 | 595.800 | 60,25 | 59,44 | 60,25 | 00:00:00 | | 2000-08-15 | 59,19 | 757.000 | 60,50 | 58,69 | 60,44 | 00:00:00 | | 2000-08-16 | 58,62 | 681.400 | 59,31 | 58,41 | 58,94 | 00:00:00 | | 2000-08-17 | 59,50 | 856.000 | 60,50 | 58,25 | 58,88 | 00:00:00 | | 2000-08-18 | 57,94 | 423.000 | 59,38 | 57,62 | 59,25 | 00:00:00 | | 2000-08-21 | 58,19 | 598.000 | 58,31 | 57,31 | 57,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
