|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-20 | 27,54 | 2.649.200 | 27,78 | 27,12 | 27,63 | 00:00:00 | | 2012-09-21 | 27,12 | 3.106.300 | 27,84 | 27,10 | 27,72 | 00:00:00 | | 2012-09-24 | 26,80 | 2.960.900 | 26,98 | 26,60 | 26,96 | 00:00:00 | | 2012-09-25 | 25,99 | 4.666.200 | 27,01 | 25,95 | 26,91 | 00:00:00 | | 2012-09-26 | 25,95 | 3.991.500 | 26,15 | 25,49 | 25,92 | 00:00:00 | | 2012-09-27 | 26,38 | 4.180.500 | 26,59 | 25,74 | 26,10 | 00:00:00 | | 2012-09-28 | 26,17 | 2.137.500 | 26,35 | 25,81 | 26,27 | 00:00:00 | | 2012-10-01 | 26,46 | 2.068.700 | 26,75 | 26,21 | 26,29 | 00:00:00 | | 2012-10-02 | 25,78 | 2.017.600 | 26,58 | 25,68 | 26,56 | 00:00:00 | | 2012-10-03 | 25,46 | 2.758.700 | 25,88 | 25,39 | 25,88 | 00:00:00 | | 2012-10-04 | 25,47 | 5.058.200 | 25,77 | 25,29 | 25,66 | 00:00:00 | | 2012-10-05 | 25,78 | 1.780.600 | 26,23 | 25,62 | 25,73 | 00:00:00 | | 2012-10-08 | 25,63 | 1.567.800 | 25,88 | 25,45 | 25,63 | 00:00:00 | | 2012-10-09 | 25,26 | 3.164.200 | 25,79 | 25,19 | 25,65 | 00:00:00 | | 2012-10-10 | 25,22 | 2.560.100 | 25,30 | 24,95 | 25,16 | 00:00:00 | | 2012-10-11 | 25,42 | 2.717.400 | 26,02 | 25,34 | 25,49 | 00:00:00 | | 2012-10-12 | 25,49 | 2.044.900 | 25,68 | 25,12 | 25,45 | 00:00:00 | | 2012-10-15 | 26,32 | 3.039.000 | 26,41 | 25,55 | 25,69 | 00:00:00 | | 2012-10-16 | 26,46 | 2.448.100 | 26,66 | 26,34 | 26,66 | 00:00:00 | | 2012-10-17 | 24,95 | 10.950.000 | 25,44 | 23,52 | 24,32 | 00:00:00 | | 2012-10-18 | 25,75 | 6.069.600 | 26,18 | 24,40 | 24,80 | 00:00:00 | | 2012-10-19 | 25,51 | 4.151.800 | 26,41 | 25,31 | 26,31 | 00:00:00 | | 2012-10-22 | 25,67 | 2.533.800 | 25,87 | 25,34 | 25,44 | 00:00:00 | | 2012-10-23 | 25,31 | 2.847.400 | 25,43 | 24,82 | 25,32 | 00:00:00 | | 2012-10-24 | 25,00 | 2.030.800 | 25,59 | 24,98 | 25,47 | 00:00:00 | | 2012-10-25 | 25,51 | 2.210.300 | 25,53 | 25,21 | 25,28 | 00:00:00 | | 2012-10-26 | 25,56 | 1.623.900 | 25,68 | 25,37 | 25,52 | 00:00:00 | | 2012-10-31 | 25,21 | 3.112.600 | 25,59 | 25,08 | 25,44 | 00:00:00 | | 2012-11-01 | 25,59 | 5.158.700 | 26,59 | 25,29 | 25,29 | 00:00:00 | | 2012-11-02 | 25,07 | 4.101.700 | 25,93 | 25,06 | 25,74 | 00:00:00 | | 2012-11-05 | 25,18 | 2.314.700 | 25,26 | 24,83 | 25,01 | 00:00:00 | | 2012-11-06 | 25,19 | 3.045.700 | 25,39 | 25,00 | 25,36 | 00:00:00 | | 2012-11-07 | 24,10 | 5.468.500 | 24,88 | 23,96 | 24,84 | 00:00:00 | | 2012-11-08 | 23,89 | 4.649.700 | 24,23 | 23,81 | 23,94 | 00:00:00 | | 2012-11-09 | 23,86 | 3.229.600 | 24,15 | 23,64 | 23,71 | 00:00:00 | | 2012-11-12 | 23,79 | 2.712.100 | 23,95 | 23,60 | 23,91 | 00:00:00 | | 2012-11-13 | 23,99 | 1.941.400 | 24,46 | 23,54 | 23,59 | 00:00:00 | | 2012-11-14 | 23,20 | 4.074.500 | 24,19 | 23,17 | 24,05 | 00:00:00 | | 2012-11-15 | 23,14 | 2.541.600 | 23,48 | 23,11 | 23,18 | 00:00:00 | | 2012-11-16 | 23,12 | 3.603.900 | 23,36 | 22,88 | 23,17 | 00:00:00 | | 2012-11-19 | 23,57 | 2.187.600 | 23,60 | 23,29 | 23,46 | 00:00:00 | | 2012-11-20 | 23,56 | 1.721.900 | 23,68 | 23,33 | 23,45 | 00:00:00 | | 2012-11-21 | 23,59 | 1.247.200 | 23,75 | 23,48 | 23,53 | 00:00:00 | | 2012-11-23 | 23,78 | 491.300 | 23,82 | 23,57 | 23,68 | 00:00:00 | | 2012-11-26 | 23,81 | 1.418.100 | 23,94 | 23,60 | 23,60 | 00:00:00 | | 2012-11-27 | 23,70 | 2.018.400 | 24,07 | 23,70 | 23,80 | 00:00:00 | | 2012-11-28 | 23,84 | 1.979.100 | 23,88 | 23,35 | 23,50 | 00:00:00 | | 2012-11-29 | 23,91 | 1.319.400 | 24,12 | 23,73 | 23,98 | 00:00:00 | | 2012-11-30 | 23,49 | 3.377.600 | 23,95 | 23,42 | 23,88 | 00:00:00 | | 2012-12-03 | 23,08 | 2.283.700 | 23,70 | 23,07 | 23,62 | 00:00:00 | | 2012-12-04 | 23,02 | 2.471.300 | 23,22 | 22,91 | 23,08 | 00:00:00 | | 2012-12-05 | 23,17 | 5.018.600 | 23,46 | 22,84 | 23,12 | 00:00:00 | | 2012-12-06 | 23,65 | 2.260.600 | 23,65 | 23,02 | 23,16 | 00:00:00 | | 2012-12-07 | 23,79 | 2.239.600 | 23,95 | 23,55 | 23,72 | 00:00:00 | | 2012-12-10 | 24,19 | 2.200.300 | 24,22 | 23,74 | 23,75 | 00:00:00 | | 2012-12-11 | 24,22 | 1.900.300 | 24,55 | 24,18 | 24,33 | 00:00:00 | | 2012-12-12 | 24,00 | 2.309.700 | 24,49 | 23,98 | 24,23 | 00:00:00 | | 2012-12-13 | 24,04 | 2.724.800 | 24,22 | 23,86 | 23,93 | 00:00:00 | | 2012-12-14 | 24,26 | 3.107.400 | 24,38 | 23,98 | 24,00 | 00:00:00 | | 2012-12-17 | 24,35 | 5.319.300 | 24,55 | 24,28 | 24,32 | 00:00:00 | | 2012-12-18 | 24,68 | 2.921.600 | 24,72 | 24,33 | 24,37 | 00:00:00 | | 2012-12-19 | 24,62 | 2.545.100 | 24,86 | 24,58 | 24,67 | 00:00:00 | | 2012-12-20 | 24,71 | 2.340.700 | 24,77 | 24,54 | 24,57 | 00:00:00 | | 2012-12-21 | 24,48 | 3.081.600 | 24,62 | 24,16 | 24,19 | 00:00:00 | | 2012-12-24 | 24,41 | 671.900 | 24,48 | 24,32 | 24,41 | 00:00:00 | | 2012-12-26 | 24,17 | 2.026.900 | 24,43 | 24,01 | 24,43 | 00:00:00 | | 2012-12-27 | 24,30 | 2.404.600 | 24,39 | 23,88 | 24,14 | 00:00:00 | | 2012-12-28 | 24,12 | 1.714.300 | 24,26 | 23,90 | 24,03 | 00:00:00 | | 2012-12-31 | 24,79 | 2.377.600 | 24,82 | 23,94 | 24,01 | 00:00:00 | | 2013-01-02 | 25,48 | 3.282.200 | 25,48 | 25,12 | 25,33 | 00:00:00 | | 2013-01-03 | 25,69 | 4.971.500 | 25,95 | 25,35 | 25,47 | 00:00:00 | | 2013-01-04 | 26,23 | 5.109.800 | 26,53 | 26,01 | 26,02 | 00:00:00 | | 2013-01-07 | 26,40 | 2.866.200 | 26,54 | 26,06 | 26,42 | 00:00:00 | | 2013-01-08 | 26,36 | 2.770.500 | 26,41 | 26,17 | 26,27 | 00:00:00 | | 2013-01-09 | 26,37 | 2.071.800 | 26,60 | 26,27 | 26,47 | 00:00:00 | | 2013-01-10 | 26,61 | 3.028.000 | 26,61 | 26,25 | 26,50 | 00:00:00 | | 2013-01-11 | 26,41 | 2.001.500 | 26,65 | 26,29 | 26,52 | 00:00:00 | | 2013-01-14 | 26,45 | 1.973.700 | 26,50 | 26,16 | 26,40 | 00:00:00 | | 2013-01-15 | 26,41 | 2.424.000 | 26,47 | 26,15 | 26,20 | 00:00:00 | | 2013-01-16 | 26,29 | 2.124.300 | 26,39 | 26,08 | 26,21 | 00:00:00 | | 2013-01-17 | 27,09 | 3.749.100 | 27,20 | 26,40 | 26,42 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
