|
 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 | | 2014-06-26 | 38,05 | 1.021.000 | 38,27 | 37,54 | 38,17 | 00:00:00 | | 2014-06-30 | 38,29 | 1.446.600 | 38,73 | 38,21 | 38,65 | 00:00:00 | | 2014-07-07 | 37,71 | 1.666.600 | 38,31 | 37,54 | 38,31 | 00:00:00 | | 2014-07-08 | 37,18 | 1.878.500 | 37,94 | 37,14 | 37,70 | 00:00:00 | | 2014-07-09 | 37,34 | 1.603.500 | 37,60 | 37,19 | 37,46 | 00:00:00 | | 2014-07-14 | 38,56 | 1.661.400 | 38,57 | 38,03 | 38,13 | 00:00:00 | | 2014-07-24 | 37,99 | 1.870.300 | 38,53 | 37,95 | 38,32 | 00:00:00 | | 2014-07-25 | 37,63 | 2.119.700 | 38,00 | 37,55 | 37,86 | 00:00:00 | | 2014-07-28 | 37,01 | 2.398.800 | 37,67 | 36,95 | 37,63 | 00:00:00 | | 2014-08-01 | 36,20 | 1.737.500 | 36,66 | 35,82 | 36,19 | 00:00:00 | | 2014-08-07 | 36,15 | 1.247.800 | 36,65 | 36,10 | 36,38 | 00:00:00 | | 2014-08-08 | 37,31 | 1.553.400 | 37,32 | 36,12 | 36,18 | 00:00:00 | | 2014-08-12 | 37,57 | 1.658.700 | 38,19 | 37,46 | 37,79 | 00:00:00 | | 2014-08-13 | 38,22 | 1.417.200 | 38,43 | 37,75 | 37,76 | 00:00:00 | | 2014-09-05 | 38,34 | 1.646.200 | 38,37 | 37,44 | 37,74 | 00:00:00 | | 2014-09-09 | 37,42 | 2.130.600 | 38,16 | 37,29 | 38,07 | 00:00:00 | | 2014-09-10 | 37,80 | 2.141.800 | 37,89 | 37,20 | 37,49 | 00:00:00 | | 2014-09-19 | 36,81 | 2.510.600 | 37,07 | 36,59 | 36,93 | 00:00:00 | | 2014-10-09 | 33,51 | 1.685.500 | 34,67 | 33,44 | 34,66 | 00:00:00 | | 2014-10-10 | 33,19 | 2.608.400 | 33,95 | 33,03 | 33,52 | 00:00:00 | | 2014-10-13 | 32,28 | 2.012.100 | 33,69 | 32,22 | 33,19 | 00:00:00 | | 2014-10-14 | 33,83 | 2.972.500 | 34,13 | 32,59 | 32,60 | 00:00:00 | | 2014-10-15 | 33,75 | 3.170.800 | 33,97 | 32,82 | 33,26 | 00:00:00 | | 2014-10-16 | 33,66 | 2.856.700 | 34,05 | 32,67 | 32,94 | 00:00:00 | | 2014-10-17 | 36,65 | 9.531.700 | 38,54 | 36,24 | 36,26 | 00:00:00 | | 2014-10-21 | 37,54 | 3.422.300 | 37,62 | 36,92 | 37,04 | 00:00:00 | | 2014-10-30 | 41,07 | 3.301.200 | 41,25 | 40,30 | 40,44 | 00:00:00 | | 2014-10-31 | 41,53 | 2.454.600 | 41,87 | 41,40 | 41,68 | 00:00:00 | | 2014-11-06 | 42,23 | 1.311.200 | 42,37 | 41,86 | 42,09 | 00:00:00 | | 2014-11-07 | 41,89 | 2.443.100 | 42,30 | 41,56 | 42,23 | 00:00:00 | | 2014-11-13 | 42,15 | 1.728.800 | 42,50 | 41,97 | 42,10 | 00:00:00 | | 2014-11-14 | 41,74 | 1.784.200 | 42,10 | 41,68 | 41,99 | 00:00:00 | | 2014-11-20 | 42,99 | 1.703.500 | 43,24 | 42,52 | 42,70 | 00:00:00 | | 2014-11-21 | 43,58 | 2.245.600 | 43,90 | 43,47 | 43,55 | 00:00:00 | | 2014-11-24 | 44,23 | 2.033.200 | 44,32 | 43,69 | 43,88 | 00:00:00 | | 2014-12-02 | 42,16 | 3.351.600 | 42,84 | 41,94 | 42,55 | 00:00:00 | | 2014-12-08 | 41,61 | 1.271.300 | 42,53 | 41,40 | 42,33 | 00:00:00 | | 2014-12-22 | 42,90 | 1.381.200 | 43,00 | 42,53 | 42,74 | 00:00:00 | | 2014-12-24 | 43,00 | 795.400 | 43,41 | 42,96 | 43,41 | 00:00:00 | | 2014-12-26 | 43,05 | 362.800 | 43,39 | 43,04 | 43,32 | 00:00:00 | | 2014-12-30 | 42,69 | 755.500 | 43,08 | 42,69 | 42,91 | 00:00:00 | | 2014-12-31 | 42,11 | 897.400 | 43,05 | 42,10 | 42,71 | 00:00:00 | | 2015-01-02 | 42,17 | 992.800 | 42,55 | 41,70 | 42,35 | 00:00:00 | | 2015-01-06 | 41,18 | 2.530.500 | 42,05 | 40,97 | 41,52 | 00:00:00 | | 2015-01-07 | 41,45 | 2.543.700 | 41,90 | 41,27 | 41,64 | 00:00:00 | | 2015-01-08 | 43,32 | 2.938.700 | 43,33 | 41,85 | 41,86 | 00:00:00 | | 2015-01-12 | 42,14 | 1.180.200 | 42,72 | 41,59 | 42,56 | 00:00:00 | | 2015-01-15 | 42,33 | 3.080.700 | 42,71 | 41,90 | 42,49 | 00:00:00 | | 2015-01-16 | 42,87 | 2.072.300 | 42,91 | 41,87 | 42,17 | 00:00:00 | | 2015-01-26 | 42,45 | 1.654.900 | 42,74 | 42,10 | 42,28 | 00:00:00 | | 2015-01-29 | 42,56 | 4.937.000 | 42,83 | 40,95 | 41,99 | 00:00:00 | | 2015-01-30 | 42,56 | 4.115.800 | 43,26 | 42,51 | 42,80 | 00:00:00 | | 2015-02-02 | 43,09 | 2.651.300 | 43,16 | 42,23 | 42,85 | 00:00:00 | | 2015-02-03 | 43,38 | 2.465.800 | 43,69 | 43,02 | 43,40 | 00:00:00 | | 2015-02-04 | 43,11 | 1.699.200 | 43,70 | 42,93 | 43,27 | 00:00:00 | | 2015-02-05 | 43,54 | 1.677.500 | 43,67 | 43,04 | 43,20 | 00:00:00 | | 2015-02-06 | 43,55 | 2.620.800 | 44,00 | 43,38 | 43,62 | 00:00:00 | | 2015-02-09 | 43,22 | 1.356.900 | 43,76 | 43,11 | 43,25 | 00:00:00 | | 2015-02-12 | 44,19 | 1.333.500 | 44,20 | 43,15 | 43,42 | 00:00:00 | | 2015-02-13 | 44,68 | 1.760.300 | 44,69 | 44,11 | 44,16 | 00:00:00 | | 2015-02-17 | 44,10 | 1.154.700 | 44,80 | 43,96 | 44,72 | 00:00:00 | | 2015-02-18 | 44,32 | 1.176.300 | 44,43 | 43,75 | 43,92 | 00:00:00 | | 2015-02-19 | 44,79 | 923.100 | 44,88 | 44,12 | 44,25 | 00:00:00 | | 2015-02-20 | 44,99 | 999.700 | 45,06 | 44,25 | 44,73 | 00:00:00 | | 2015-02-24 | 45,33 | 1.188.300 | 45,61 | 44,80 | 44,82 | 00:00:00 | | 2015-02-25 | 44,97 | 1.911.500 | 45,30 | 44,67 | 45,30 | 00:00:00 | | 2015-03-02 | 44,44 | 2.604.800 | 44,92 | 44,22 | 44,31 | 00:00:00 | | 2015-03-03 | 43,88 | 1.214.800 | 44,42 | 43,66 | 44,22 | 00:00:00 | | 2015-03-04 | 43,64 | 954.100 | 43,91 | 43,50 | 43,77 | 00:00:00 | | 2015-03-05 | 44,01 | 1.315.800 | 44,02 | 43,58 | 43,69 | 00:00:00 | | 2015-03-06 | 44,78 | 3.657.300 | 45,27 | 44,10 | 44,37 | 00:00:00 | | 2015-03-09 | 44,29 | 1.406.700 | 44,90 | 44,29 | 44,78 | 00:00:00 | | 2015-03-12 | 43,37 | 1.387.800 | 43,42 | 42,70 | 42,81 | 00:00:00 | | 2015-03-13 | 42,80 | 1.603.800 | 43,64 | 42,64 | 43,32 | 00:00:00 | | 2015-03-23 | 44,61 | 1.334.200 | 45,31 | 44,61 | 45,26 | 00:00:00 | | 2015-03-26 | 44,00 | 1.352.400 | 44,13 | 43,42 | 44,01 | 00:00:00 | | 2015-03-27 | 44,19 | 1.205.900 | 44,26 | 43,67 | 43,99 | 00:00:00 | | 2015-04-06 | 46,10 | 2.787.800 | 46,15 | 44,72 | 44,76 | 00:00:00 | | 2015-04-09 | 45,81 | 981.600 | 46,17 | 45,42 | 45,85 | 00:00:00 | | 2015-04-10 | 46,12 | 1.317.900 | 46,24 | 45,71 | 45,95 | 00:00:00 | | 2015-04-16 | 46,11 | 1.775.600 | 46,17 | 45,21 | 45,65 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
