|
 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 | | 2013-11-13 | 31,08 | 2.134.200 | 31,10 | 30,31 | 30,36 | 00:00:00 | | 2013-11-14 | 30,67 | 2.517.800 | 31,18 | 30,45 | 31,02 | 00:00:00 | | 2013-11-19 | 30,40 | 1.895.600 | 30,90 | 30,35 | 30,69 | 00:00:00 | | 2013-11-20 | 30,51 | 3.036.500 | 31,06 | 30,37 | 30,46 | 00:00:00 | | 2013-11-21 | 31,51 | 2.836.700 | 31,67 | 30,59 | 30,59 | 00:00:00 | | 2013-11-22 | 31,98 | 2.569.800 | 32,07 | 31,47 | 31,50 | 00:00:00 | | 2013-11-25 | 32,71 | 2.955.100 | 32,78 | 31,98 | 32,07 | 00:00:00 | | 2013-11-26 | 32,77 | 2.642.700 | 33,08 | 32,56 | 32,76 | 00:00:00 | | 2013-11-27 | 33,25 | 2.352.300 | 33,79 | 32,76 | 32,80 | 00:00:00 | | 2013-11-29 | 33,23 | 1.213.100 | 33,45 | 33,05 | 33,26 | 00:00:00 | | 2013-12-02 | 33,12 | 2.501.900 | 33,70 | 33,07 | 33,25 | 00:00:00 | | 2013-12-03 | 32,63 | 3.386.300 | 33,34 | 32,29 | 33,03 | 00:00:00 | | 2013-12-04 | 32,26 | 2.988.100 | 32,55 | 31,59 | 32,45 | 00:00:00 | | 2013-12-13 | 31,46 | 1.347.800 | 31,81 | 31,33 | 31,59 | 00:00:00 | | 2013-12-16 | 32,11 | 1.933.600 | 32,33 | 31,48 | 31,60 | 00:00:00 | | 2013-12-24 | 36,00 | 1.474.400 | 36,65 | 35,85 | 36,03 | 00:00:00 | | 2013-12-26 | 36,20 | 1.604.900 | 36,69 | 36,08 | 36,32 | 00:00:00 | | 2013-12-27 | 36,61 | 3.797.800 | 37,15 | 36,14 | 36,34 | 00:00:00 | | 2013-12-30 | 36,43 | 1.404.100 | 36,70 | 36,19 | 36,64 | 00:00:00 | | 2013-12-31 | 36,76 | 1.238.900 | 36,94 | 36,48 | 36,57 | 00:00:00 | | 2014-01-02 | 36,29 | 1.467.200 | 36,75 | 36,19 | 36,75 | 00:00:00 | | 2014-01-06 | 36,16 | 3.898.800 | 36,78 | 36,16 | 36,50 | 00:00:00 | | 2014-01-14 | 35,20 | 2.212.000 | 35,27 | 34,70 | 34,73 | 00:00:00 | | 2014-01-15 | 35,61 | 2.034.500 | 35,81 | 35,03 | 35,24 | 00:00:00 | | 2014-01-16 | 35,65 | 1.772.100 | 35,79 | 35,41 | 35,51 | 00:00:00 | | 2014-01-17 | 36,10 | 3.247.000 | 36,24 | 35,51 | 35,56 | 00:00:00 | | 2014-01-21 | 36,10 | 4.928.700 | 36,49 | 35,68 | 36,47 | 00:00:00 | | 2014-01-22 | 38,00 | 6.858.000 | 39,24 | 36,59 | 36,59 | 00:00:00 | | 2014-01-23 | 37,79 | 3.567.800 | 38,09 | 37,46 | 37,72 | 00:00:00 | | 2014-01-24 | 36,41 | 3.309.600 | 37,39 | 36,31 | 37,29 | 00:00:00 | | 2014-01-31 | 35,50 | 4.006.600 | 35,88 | 35,44 | 35,71 | 00:00:00 | | 2014-02-06 | 35,27 | 1.025.200 | 35,36 | 34,44 | 34,44 | 00:00:00 | | 2014-02-07 | 35,82 | 1.680.300 | 36,01 | 35,36 | 35,39 | 00:00:00 | | 2014-02-11 | 36,15 | 1.777.500 | 36,16 | 35,25 | 35,25 | 00:00:00 | | 2014-02-12 | 36,83 | 2.073.500 | 36,99 | 36,15 | 36,15 | 00:00:00 | | 2014-02-27 | 39,89 | 2.596.000 | 39,93 | 38,86 | 38,87 | 00:00:00 | | 2014-02-28 | 39,70 | 1.915.100 | 40,08 | 39,27 | 39,90 | 00:00:00 | | 2014-03-03 | 39,11 | 1.239.600 | 39,35 | 38,70 | 39,10 | 00:00:00 | | 2014-03-04 | 39,89 | 1.436.700 | 40,12 | 39,66 | 39,67 | 00:00:00 | | 2014-03-05 | 39,97 | 1.561.300 | 40,38 | 39,70 | 39,95 | 00:00:00 | | 2014-03-10 | 39,63 | 2.607.500 | 39,93 | 38,97 | 39,93 | 00:00:00 | | 2014-03-20 | 38,47 | 1.245.400 | 38,84 | 38,31 | 38,56 | 00:00:00 | | 2014-03-21 | 38,41 | 3.761.600 | 39,05 | 38,20 | 38,85 | 00:00:00 | | 2014-03-24 | 37,89 | 2.312.500 | 38,57 | 37,45 | 38,56 | 00:00:00 | | 2014-03-25 | 38,90 | 2.743.300 | 39,11 | 38,15 | 38,24 | 00:00:00 | | 2014-03-26 | 38,02 | 1.974.000 | 39,14 | 37,99 | 39,06 | 00:00:00 | | 2014-03-31 | 39,29 | 1.093.800 | 39,42 | 38,79 | 38,84 | 00:00:00 | | 2014-04-01 | 39,89 | 1.201.900 | 39,92 | 39,36 | 39,45 | 00:00:00 | | 2014-04-02 | 40,43 | 1.559.600 | 40,55 | 40,08 | 40,45 | 00:00:00 | | 2014-04-16 | 38,89 | 2.052.400 | 38,93 | 37,91 | 38,19 | 00:00:00 | | 2014-04-17 | 39,54 | 1.739.700 | 39,82 | 38,78 | 38,96 | 00:00:00 | | 2014-04-21 | 39,44 | 1.478.200 | 39,69 | 39,24 | 39,60 | 00:00:00 | | 2014-04-29 | 39,99 | 1.474.600 | 40,01 | 39,39 | 39,54 | 00:00:00 | | 2014-04-30 | 40,90 | 3.069.300 | 40,90 | 39,64 | 39,87 | 00:00:00 | | 2014-05-01 | 38,98 | 5.341.600 | 40,15 | 38,50 | 38,82 | 00:00:00 | | 2014-05-02 | 39,05 | 2.616.200 | 39,73 | 38,85 | 39,07 | 00:00:00 | | 2014-05-08 | 38,70 | 2.050.000 | 39,59 | 38,67 | 38,94 | 00:00:00 | | 2014-05-09 | 38,46 | 1.732.300 | 38,78 | 38,23 | 38,67 | 00:00:00 | | 2014-05-15 | 39,17 | 1.906.900 | 39,62 | 38,94 | 39,48 | 00:00:00 | | 2014-05-16 | 39,22 | 1.709.400 | 39,25 | 38,57 | 39,14 | 00:00:00 | | 2014-05-19 | 39,25 | 1.651.800 | 39,64 | 38,94 | 39,05 | 00:00:00 | | 2014-05-22 | 38,08 | 2.151.100 | 38,35 | 37,97 | 38,15 | 00:00:00 | | 2014-05-23 | 38,78 | 1.472.900 | 38,89 | 38,20 | 38,32 | 00:00:00 | | 2014-05-27 | 39,01 | 672.500 | 39,06 | 38,76 | 38,87 | 00:00:00 | | 2014-05-28 | 39,09 | 1.047.800 | 39,43 | 39,03 | 39,09 | 00:00:00 | | 2014-05-29 | 39,27 | 814.300 | 39,38 | 38,95 | 39,20 | 00:00:00 | | 2014-06-03 | 39,24 | 743.700 | 39,50 | 38,81 | 39,20 | 00:00:00 | | 2014-06-04 | 39,16 | 504.700 | 39,27 | 38,93 | 39,06 | 00:00:00 | | 2014-06-05 | 39,58 | 2.064.300 | 39,62 | 39,19 | 39,26 | 00:00:00 | | 2014-06-10 | 40,78 | 1.048.900 | 40,88 | 40,33 | 40,73 | 00:00:00 | | 2014-06-11 | 40,19 | 895.300 | 40,61 | 40,10 | 40,55 | 00:00:00 | | 2014-06-12 | 39,38 | 1.047.200 | 40,08 | 39,25 | 40,05 | 00:00:00 | | 2014-06-13 | 39,40 | 922.800 | 39,64 | 39,06 | 39,38 | 00:00:00 | | 2014-06-16 | 39,35 | 957.400 | 39,38 | 38,91 | 39,32 | 00:00:00 | | 2014-06-17 | 39,56 | 896.100 | 39,76 | 39,12 | 39,35 | 00:00:00 | | 2014-06-18 | 39,69 | 991.900 | 39,83 | 39,20 | 39,58 | 00:00:00 | | 2014-06-19 | 39,49 | 1.003.200 | 39,90 | 39,24 | 39,65 | 00:00:00 | | 2014-06-20 | 39,72 | 1.769.300 | 40,00 | 39,64 | 39,69 | 00:00:00 | | 2014-06-24 | 37,85 | 2.750.500 | 39,18 | 37,83 | 39,13 | 00:00:00 | | 2014-06-25 | 38,05 | 2.086.000 | 38,16 | 37,57 | 37,75 | 00:00:00 | | 2014-06-26 | 38,05 | 1.021.000 | 38,27 | 37,54 | 38,17 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
