|
 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 | | 2006-01-20 | 76,80 | 1.465.000 | 77,40 | 76,70 | 77,30 | 00:00:00 | | 2006-01-23 | 75,76 | 995.000 | 76,75 | 75,71 | 76,70 | 00:00:00 | | 2006-01-24 | 76,44 | 839.600 | 76,79 | 75,93 | 76,10 | 00:00:00 | | 2006-01-25 | 75,95 | 850.400 | 77,00 | 75,51 | 76,68 | 00:00:00 | | 2006-01-26 | 83,64 | 7.487.400 | 83,68 | 79,44 | 79,50 | 00:00:00 | | 2006-01-27 | 82,61 | 2.916.800 | 83,35 | 81,00 | 81,00 | 00:00:00 | | 2006-01-30 | 84,00 | 2.043.800 | 84,23 | 81,50 | 81,55 | 00:00:00 | | 2006-01-31 | 84,46 | 2.121.000 | 84,90 | 82,75 | 83,10 | 00:00:00 | | 2006-02-01 | 85,01 | 1.727.800 | 85,25 | 84,00 | 84,05 | 00:00:00 | | 2006-02-02 | 82,78 | 1.735.000 | 84,59 | 82,36 | 84,53 | 00:00:00 | | 2006-02-03 | 83,50 | 1.608.400 | 83,62 | 81,68 | 81,78 | 00:00:00 | | 2006-02-06 | 83,48 | 1.044.400 | 83,88 | 82,96 | 83,10 | 00:00:00 | | 2006-02-07 | 83,00 | 1.880.200 | 85,25 | 82,18 | 83,60 | 00:00:00 | | 2006-02-08 | 82,24 | 1.541.000 | 82,76 | 81,60 | 82,01 | 00:00:00 | | 2006-02-09 | 82,80 | 1.364.600 | 83,33 | 82,60 | 82,73 | 00:00:00 | | 2006-02-10 | 82,80 | 1.456.600 | 83,27 | 81,71 | 83,15 | 00:00:00 | | 2006-02-13 | 82,36 | 1.069.000 | 83,04 | 82,20 | 82,70 | 00:00:00 | | 2006-02-14 | 83,88 | 1.630.000 | 84,18 | 82,80 | 83,05 | 00:00:00 | | 2006-02-15 | 84,09 | 1.251.400 | 84,65 | 83,50 | 83,80 | 00:00:00 | | 2006-02-16 | 84,78 | 1.233.000 | 84,88 | 84,10 | 84,10 | 00:00:00 | | 2006-02-17 | 86,53 | 2.040.200 | 86,64 | 84,51 | 84,95 | 00:00:00 | | 2006-02-21 | 85,17 | 1.127.800 | 86,49 | 85,17 | 86,44 | 00:00:00 | | 2006-02-22 | 86,08 | 1.169.400 | 86,39 | 84,85 | 85,10 | 00:00:00 | | 2006-02-23 | 87,45 | 2.157.800 | 87,99 | 84,93 | 85,56 | 00:00:00 | | 2006-02-24 | 89,14 | 2.524.600 | 89,14 | 87,25 | 87,25 | 00:00:00 | | 2006-02-27 | 89,16 | 1.366.400 | 89,18 | 88,27 | 88,40 | 00:00:00 | | 2006-02-28 | 88,11 | 1.749.600 | 88,70 | 87,36 | 88,45 | 00:00:00 | | 2006-03-01 | 87,98 | 1.920.200 | 88,60 | 87,30 | 88,53 | 00:00:00 | | 2006-03-02 | 87,90 | 1.548.600 | 88,49 | 87,15 | 88,00 | 00:00:00 | | 2006-03-03 | 87,99 | 2.033.800 | 88,72 | 86,27 | 86,64 | 00:00:00 | | 2006-03-06 | 87,61 | 952.600 | 88,14 | 87,26 | 88,00 | 00:00:00 | | 2006-03-07 | 88,06 | 1.066.000 | 88,55 | 87,42 | 87,61 | 00:00:00 | | 2006-03-08 | 87,66 | 1.592.000 | 88,11 | 87,19 | 87,40 | 00:00:00 | | 2006-03-09 | 89,05 | 1.544.800 | 89,29 | 87,76 | 87,86 | 00:00:00 | | 2006-03-10 | 89,83 | 1.484.200 | 90,50 | 88,90 | 88,90 | 00:00:00 | | 2006-03-13 | 89,43 | 865.800 | 90,10 | 89,02 | 89,75 | 00:00:00 | | 2006-03-14 | 90,62 | 1.041.600 | 90,90 | 89,00 | 89,47 | 00:00:00 | | 2006-03-15 | 91,51 | 1.140.600 | 91,65 | 89,70 | 90,10 | 00:00:00 | | 2006-03-16 | 92,45 | 1.505.800 | 93,26 | 91,99 | 91,99 | 00:00:00 | | 2006-03-17 | 93,39 | 2.657.600 | 93,57 | 92,96 | 93,00 | 00:00:00 | | 2006-03-20 | 93,51 | 818.400 | 93,95 | 93,21 | 93,21 | 00:00:00 | | 2006-03-21 | 93,06 | 1.432.200 | 93,55 | 92,73 | 92,90 | 00:00:00 | | 2006-03-22 | 94,30 | 875.600 | 94,47 | 92,71 | 92,72 | 00:00:00 | | 2006-03-23 | 94,30 | 1.086.000 | 94,44 | 93,57 | 94,30 | 00:00:00 | | 2006-03-24 | 94,40 | 761.600 | 94,85 | 93,59 | 93,80 | 00:00:00 | | 2006-03-27 | 92,60 | 2.232.200 | 93,08 | 91,85 | 92,00 | 00:00:00 | | 2006-03-28 | 92,42 | 1.092.800 | 93,19 | 91,95 | 92,61 | 00:00:00 | | 2006-03-29 | 94,05 | 1.522.200 | 94,59 | 92,36 | 92,55 | 00:00:00 | | 2006-03-30 | 94,33 | 1.144.800 | 95,00 | 93,13 | 93,13 | 00:00:00 | | 2006-03-31 | 93,39 | 1.388.600 | 94,22 | 93,30 | 94,00 | 00:00:00 | | 2006-04-03 | 94,10 | 1.032.000 | 94,92 | 93,10 | 93,64 | 00:00:00 | | 2006-04-04 | 93,35 | 1.793.000 | 94,89 | 93,14 | 93,65 | 00:00:00 | | 2006-04-05 | 93,30 | 1.923.200 | 93,75 | 92,88 | 93,10 | 00:00:00 | | 2006-04-06 | 92,45 | 1.696.400 | 93,20 | 91,55 | 92,20 | 00:00:00 | | 2006-04-07 | 91,99 | 1.331.000 | 93,65 | 91,93 | 92,55 | 00:00:00 | | 2006-04-10 | 91,55 | 713.400 | 92,11 | 91,40 | 92,00 | 00:00:00 | | 2006-04-11 | 90,62 | 1.260.400 | 91,60 | 89,81 | 91,55 | 00:00:00 | | 2006-04-12 | 90,64 | 816.800 | 91,16 | 90,02 | 90,50 | 00:00:00 | | 2006-04-13 | 90,44 | 790.800 | 91,31 | 89,98 | 90,05 | 00:00:00 | | 2006-04-17 | 90,44 | 1.003.000 | 90,97 | 89,64 | 89,75 | 00:00:00 | | 2006-04-18 | 94,09 | 2.039.600 | 94,56 | 90,94 | 91,00 | 00:00:00 | | 2006-04-19 | 94,99 | 2.078.000 | 95,34 | 93,52 | 93,65 | 00:00:00 | | 2006-04-20 | 93,49 | 2.812.000 | 95,70 | 92,00 | 93,21 | 00:00:00 | | 2006-04-21 | 90,02 | 3.888.400 | 92,30 | 88,72 | 92,25 | 00:00:00 | | 2006-04-24 | 91,28 | 3.006.400 | 91,60 | 88,83 | 89,80 | 00:00:00 | | 2006-04-25 | 90,25 | 2.577.000 | 91,51 | 89,35 | 91,50 | 00:00:00 | | 2006-04-26 | 90,47 | 1.498.400 | 90,94 | 89,72 | 90,00 | 00:00:00 | | 2006-04-27 | 91,07 | 1.741.400 | 91,23 | 89,10 | 90,48 | 00:00:00 | | 2006-04-28 | 89,95 | 1.309.000 | 90,87 | 89,15 | 90,82 | 00:00:00 | | 2006-05-01 | 89,87 | 1.528.600 | 90,55 | 89,50 | 90,25 | 00:00:00 | | 2006-05-02 | 91,40 | 1.666.600 | 92,49 | 89,90 | 90,15 | 00:00:00 | | 2006-05-03 | 92,13 | 1.687.200 | 92,48 | 91,19 | 91,25 | 00:00:00 | | 2006-05-04 | 94,17 | 1.254.600 | 94,28 | 92,41 | 92,65 | 00:00:00 | | 2006-05-05 | 95,41 | 2.113.200 | 95,91 | 92,22 | 92,22 | 00:00:00 | | 2006-05-08 | 96,97 | 3.218.400 | 96,97 | 95,42 | 95,70 | 00:00:00 | | 2006-05-09 | 97,65 | 1.608.200 | 97,98 | 96,85 | 96,97 | 00:00:00 | | 2006-05-10 | 98,10 | 1.782.200 | 98,64 | 97,40 | 97,90 | 00:00:00 | | 2006-05-11 | 98,10 | 1.857.400 | 98,96 | 97,69 | 98,03 | 00:00:00 | | 2006-05-12 | 96,49 | 1.999.200 | 98,40 | 96,20 | 97,85 | 00:00:00 | | 2006-05-15 | 95,75 | 1.522.600 | 96,30 | 94,56 | 95,85 | 00:00:00 | | 2006-05-16 | 96,01 | 1.451.000 | 96,53 | 94,85 | 95,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
