|
 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 | | 2000-12-13 | 44,69 | 1.443.400 | 46,44 | 44,69 | 46,00 | 00:00:00 | | 2000-12-14 | 42,88 | 1.938.000 | 45,31 | 42,62 | 44,69 | 00:00:00 | | 2000-12-15 | 41,44 | 2.214.400 | 43,44 | 41,44 | 41,75 | 00:00:00 | | 2000-12-18 | 43,44 | 2.268.400 | 44,94 | 41,75 | 42,38 | 00:00:00 | | 2000-12-19 | 43,81 | 1.494.000 | 44,56 | 43,12 | 43,12 | 00:00:00 | | 2000-12-20 | 42,00 | 1.547.000 | 43,31 | 41,69 | 42,75 | 00:00:00 | | 2000-12-21 | 42,31 | 1.183.400 | 42,44 | 41,69 | 42,06 | 00:00:00 | | 2000-12-22 | 43,50 | 989.200 | 43,69 | 42,62 | 43,38 | 00:00:00 | | 2000-12-26 | 44,44 | 1.402.000 | 44,69 | 43,44 | 43,44 | 00:00:00 | | 2000-12-27 | 45,25 | 1.606.800 | 45,75 | 44,19 | 44,38 | 00:00:00 | | 2000-12-28 | 45,44 | 2.227.400 | 46,00 | 44,62 | 45,25 | 00:00:00 | | 2000-12-29 | 46,50 | 3.161.600 | 47,69 | 46,00 | 46,50 | 00:00:00 | | 2001-01-02 | 47,00 | 2.805.600 | 47,88 | 46,81 | 47,25 | 00:00:00 | | 2001-01-03 | 49,56 | 3.579.600 | 49,81 | 46,62 | 47,25 | 00:00:00 | | 2001-01-04 | 51,75 | 3.418.600 | 52,38 | 48,31 | 48,38 | 00:00:00 | | 2001-01-05 | 48,38 | 2.166.000 | 52,00 | 48,00 | 51,75 | 00:00:00 | | 2001-01-08 | 48,31 | 1.289.600 | 48,69 | 47,94 | 48,12 | 00:00:00 | | 2001-01-09 | 48,75 | 1.502.800 | 49,00 | 47,94 | 48,75 | 00:00:00 | | 2001-01-10 | 48,75 | 1.015.600 | 49,12 | 47,62 | 48,94 | 00:00:00 | | 2001-01-11 | 49,44 | 1.251.000 | 49,88 | 47,94 | 48,75 | 00:00:00 | | 2001-01-12 | 48,62 | 1.065.600 | 49,38 | 48,50 | 49,19 | 00:00:00 | | 2001-01-16 | 49,00 | 1.421.800 | 49,06 | 48,31 | 48,62 | 00:00:00 | | 2001-01-17 | 47,94 | 1.334.000 | 50,12 | 47,81 | 50,00 | 00:00:00 | | 2001-01-18 | 48,62 | 1.724.200 | 49,69 | 47,81 | 48,12 | 00:00:00 | | 2001-01-19 | 48,62 | 2.263.200 | 49,19 | 47,69 | 47,75 | 00:00:00 | | 2001-01-22 | 45,94 | 3.809.400 | 48,44 | 45,88 | 48,00 | 00:00:00 | | 2001-01-23 | 47,12 | 3.764.600 | 47,25 | 45,62 | 46,00 | 00:00:00 | | 2001-01-24 | 47,94 | 1.451.400 | 48,12 | 46,75 | 46,75 | 00:00:00 | | 2001-01-25 | 48,38 | 1.115.800 | 48,88 | 47,69 | 47,94 | 00:00:00 | | 2001-01-26 | 48,31 | 828.200 | 48,88 | 47,94 | 48,25 | 00:00:00 | | 2001-01-29 | 49,07 | 1.252.000 | 49,94 | 48,27 | 48,30 | 00:00:00 | | 2001-01-30 | 50,40 | 5.193.000 | 50,52 | 48,50 | 49,06 | 00:00:00 | | 2001-01-31 | 51,00 | 3.135.200 | 51,69 | 50,35 | 50,50 | 00:00:00 | | 2001-02-01 | 50,75 | 1.819.800 | 51,05 | 50,00 | 50,25 | 00:00:00 | | 2001-02-02 | 50,01 | 1.887.400 | 50,50 | 49,95 | 50,50 | 00:00:00 | | 2001-02-05 | 50,63 | 1.684.200 | 51,50 | 49,65 | 49,80 | 00:00:00 | | 2001-02-06 | 51,35 | 1.193.000 | 52,50 | 50,50 | 51,25 | 00:00:00 | | 2001-02-07 | 51,33 | 1.176.600 | 52,50 | 50,99 | 51,10 | 00:00:00 | | 2001-02-08 | 51,36 | 964.400 | 51,70 | 51,22 | 51,30 | 00:00:00 | | 2001-02-09 | 51,48 | 1.545.200 | 52,25 | 51,22 | 51,25 | 00:00:00 | | 2001-02-12 | 52,42 | 770.200 | 52,70 | 51,20 | 51,35 | 00:00:00 | | 2001-02-13 | 52,57 | 1.234.600 | 52,95 | 52,20 | 52,25 | 00:00:00 | | 2001-02-14 | 51,80 | 1.189.800 | 52,63 | 51,80 | 52,26 | 00:00:00 | | 2001-02-15 | 53,66 | 1.273.400 | 53,66 | 52,25 | 52,25 | 00:00:00 | | 2001-02-16 | 53,09 | 1.063.600 | 53,80 | 52,85 | 53,80 | 00:00:00 | | 2001-02-20 | 54,00 | 1.773.200 | 54,83 | 52,90 | 53,05 | 00:00:00 | | 2001-02-21 | 53,50 | 1.631.800 | 54,60 | 53,25 | 53,25 | 00:00:00 | | 2001-02-22 | 52,50 | 1.371.800 | 53,49 | 52,50 | 53,00 | 00:00:00 | | 2001-02-23 | 51,89 | 2.199.200 | 52,40 | 50,74 | 50,74 | 00:00:00 | | 2001-02-26 | 53,18 | 1.053.400 | 53,25 | 51,63 | 52,10 | 00:00:00 | | 2001-02-27 | 54,74 | 1.645.000 | 54,83 | 52,96 | 53,00 | 00:00:00 | | 2001-02-28 | 52,98 | 931.000 | 54,60 | 52,60 | 54,50 | 00:00:00 | | 2001-03-01 | 52,25 | 1.619.800 | 53,04 | 51,40 | 53,00 | 00:00:00 | | 2001-03-02 | 53,55 | 1.727.000 | 53,80 | 51,25 | 51,25 | 00:00:00 | | 2001-03-05 | 54,63 | 950.600 | 54,64 | 53,31 | 53,55 | 00:00:00 | | 2001-03-06 | 55,82 | 1.340.000 | 56,50 | 55,21 | 56,45 | 00:00:00 | | 2001-03-07 | 57,55 | 1.774.000 | 57,55 | 55,37 | 55,65 | 00:00:00 | | 2001-03-08 | 59,26 | 2.346.400 | 59,75 | 56,81 | 57,00 | 00:00:00 | | 2001-03-09 | 59,12 | 1.525.000 | 59,98 | 58,83 | 59,00 | 00:00:00 | | 2001-03-12 | 57,05 | 1.950.400 | 58,20 | 57,05 | 57,50 | 00:00:00 | | 2001-03-13 | 56,40 | 1.273.600 | 57,10 | 55,70 | 57,01 | 00:00:00 | | 2001-03-14 | 56,06 | 1.241.200 | 56,81 | 55,80 | 56,45 | 00:00:00 | | 2001-03-15 | 56,97 | 1.103.600 | 57,11 | 55,75 | 55,81 | 00:00:00 | | 2001-03-16 | 56,70 | 1.903.400 | 57,53 | 56,45 | 56,80 | 00:00:00 | | 2001-03-19 | 57,83 | 1.182.200 | 58,35 | 56,13 | 56,25 | 00:00:00 | | 2001-03-20 | 56,91 | 836.400 | 57,82 | 56,63 | 57,58 | 00:00:00 | | 2001-03-21 | 54,79 | 1.332.400 | 56,99 | 54,25 | 56,91 | 00:00:00 | | 2001-03-22 | 53,78 | 1.796.600 | 54,45 | 51,25 | 54,45 | 00:00:00 | | 2001-03-23 | 53,96 | 1.065.400 | 54,06 | 52,13 | 53,55 | 00:00:00 | | 2001-03-26 | 54,97 | 762.600 | 55,35 | 53,86 | 53,96 | 00:00:00 | | 2001-03-27 | 56,80 | 1.338.000 | 56,99 | 54,60 | 55,00 | 00:00:00 | | 2001-03-28 | 55,70 | 1.256.000 | 56,33 | 54,29 | 56,30 | 00:00:00 | | 2001-03-29 | 56,43 | 1.404.400 | 56,90 | 55,53 | 55,90 | 00:00:00 | | 2001-03-30 | 56,84 | 969.800 | 56,84 | 55,30 | 56,40 | 00:00:00 | | 2001-04-02 | 56,85 | 1.657.400 | 57,84 | 56,25 | 56,84 | 00:00:00 | | 2001-04-03 | 54,00 | 985.000 | 56,51 | 53,55 | 56,50 | 00:00:00 | | 2001-04-04 | 55,46 | 632.200 | 55,58 | 54,01 | 54,19 | 00:00:00 | | 2001-04-05 | 57,65 | 1.056.600 | 57,80 | 55,51 | 55,51 | 00:00:00 | | 2001-04-06 | 56,98 | 662.800 | 57,50 | 56,10 | 57,50 | 00:00:00 | | 2001-04-09 | 56,96 | 991.800 | 57,89 | 56,67 | 56,90 | 00:00:00 | | 2001-04-10 | 56,75 | 1.865.200 | 57,81 | 56,10 | 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 > >> |
|
