|
 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 | | 2015-04-16 | 46,11 | 1.775.600 | 46,17 | 45,21 | 45,65 | 00:00:00 | | 2015-04-17 | 44,81 | 1.643.900 | 45,80 | 44,67 | 45,69 | 00:00:00 | | 2015-04-20 | 45,45 | 1.559.400 | 45,49 | 44,91 | 45,04 | 00:00:00 | | 2015-04-27 | 43,67 | 2.296.800 | 44,42 | 43,66 | 44,42 | 00:00:00 | | 2015-04-28 | 44,36 | 5.609.000 | 44,67 | 42,97 | 43,32 | 00:00:00 | | 2015-04-29 | 44,16 | 3.417.800 | 44,70 | 44,05 | 44,21 | 00:00:00 | | 2015-04-30 | 43,98 | 2.163.800 | 44,39 | 43,70 | 43,87 | 00:00:00 | | 2015-05-01 | 44,41 | 2.217.900 | 44,59 | 43,91 | 44,07 | 00:00:00 | | 2015-05-04 | 44,60 | 1.616.000 | 44,91 | 44,34 | 44,48 | 00:00:00 | | 2015-05-12 | 45,52 | 1.675.900 | 45,67 | 44,80 | 45,20 | 00:00:00 | | 2015-05-13 | 45,89 | 1.668.400 | 46,04 | 45,45 | 45,62 | 00:00:00 | | 2015-05-26 | 45,70 | 1.678.100 | 46,35 | 45,21 | 46,17 | 00:00:00 | | 2015-05-27 | 45,94 | 868.400 | 46,06 | 45,63 | 45,73 | 00:00:00 | | 2015-05-28 | 45,95 | 793.900 | 45,97 | 45,61 | 45,94 | 00:00:00 | | 2015-06-02 | 45,15 | 695.100 | 45,33 | 44,89 | 44,89 | 00:00:00 | | 2015-06-03 | 45,36 | 470.100 | 45,70 | 45,08 | 45,30 | 00:00:00 | | 2015-06-08 | 44,74 | 1.143.200 | 44,92 | 44,53 | 44,75 | 00:00:00 | | 2015-06-09 | 44,55 | 1.127.000 | 44,91 | 44,51 | 44,77 | 00:00:00 | | 2015-06-10 | 46,06 | 2.081.400 | 46,09 | 44,59 | 44,80 | 00:00:00 | | 2015-06-11 | 46,15 | 1.537.500 | 46,51 | 45,86 | 46,04 | 00:00:00 | | 2015-06-12 | 45,96 | 1.347.600 | 46,06 | 45,71 | 45,85 | 00:00:00 | | 2015-07-20 | 43,73 | 1.304.100 | 43,99 | 43,55 | 43,79 | 00:00:00 | | 2015-07-21 | 43,06 | 1.435.200 | 43,73 | 42,65 | 43,60 | 00:00:00 | | 2015-07-27 | 40,53 | 2.314.300 | 40,98 | 40,47 | 40,98 | 00:00:00 | | 2015-08-06 | 42,91 | 2.206.300 | 43,38 | 42,57 | 43,34 | 00:00:00 | | 2015-08-07 | 42,45 | 1.146.500 | 42,93 | 42,31 | 42,77 | 00:00:00 | | 2015-08-18 | 43,69 | 934.300 | 43,88 | 43,23 | 43,53 | 00:00:00 | | 2015-08-19 | 43,40 | 1.276.400 | 43,82 | 42,88 | 43,24 | 00:00:00 | | 2015-08-20 | 41,73 | 1.762.800 | 43,45 | 41,71 | 43,04 | 00:00:00 | | 2015-08-21 | 39,76 | 3.267.500 | 41,16 | 39,76 | 41,01 | 00:00:00 | | 2015-09-04 | 38,65 | 2.667.700 | 38,92 | 37,90 | 38,20 | 00:00:00 | | 2015-09-09 | 40,27 | 3.708.400 | 41,19 | 40,20 | 40,66 | 00:00:00 | | 2015-09-10 | 40,38 | 1.797.500 | 40,57 | 39,94 | 40,33 | 00:00:00 | | 2015-09-11 | 40,51 | 1.205.400 | 40,53 | 40,00 | 40,24 | 00:00:00 | | 2015-09-17 | 40,67 | 1.718.600 | 41,48 | 40,55 | 41,20 | 00:00:00 | | 2015-09-18 | 39,58 | 3.982.700 | 40,19 | 39,43 | 40,19 | 00:00:00 | | 2015-09-28 | 37,49 | 1.706.700 | 38,83 | 37,40 | 37,57 | 00:00:00 | | 2015-09-29 | 37,43 | 2.214.900 | 38,24 | 37,14 | 37,43 | 00:00:00 | | 2015-09-30 | 37,64 | 2.266.700 | 38,24 | 37,18 | 37,95 | 00:00:00 | | 2015-10-01 | 38,09 | 2.745.000 | 38,18 | 37,32 | 37,59 | 00:00:00 | | 2015-10-02 | 38,43 | 2.199.300 | 38,53 | 37,15 | 37,15 | 00:00:00 | | 2015-10-05 | 39,37 | 2.476.400 | 39,47 | 38,62 | 38,84 | 00:00:00 | | 2015-10-08 | 41,10 | 1.265.800 | 41,20 | 39,50 | 39,84 | 00:00:00 | | 2015-10-09 | 41,26 | 1.202.800 | 41,57 | 40,88 | 41,15 | 00:00:00 | | 2015-10-26 | 38,82 | 3.704.900 | 39,15 | 38,31 | 38,98 | 00:00:00 | | 2015-10-27 | 40,43 | 5.065.800 | 40,77 | 39,79 | 40,50 | 00:00:00 | | 2015-10-28 | 41,98 | 4.261.500 | 42,02 | 40,37 | 40,45 | 00:00:00 | | 2015-10-29 | 41,83 | 2.261.800 | 42,06 | 41,03 | 41,60 | 00:00:00 | | 2015-10-30 | 42,17 | 2.502.500 | 42,67 | 41,35 | 42,04 | 00:00:00 | | 2015-11-02 | 42,86 | 1.337.300 | 42,92 | 42,17 | 42,37 | 00:00:00 | | 2015-11-03 | 42,05 | 1.826.500 | 42,83 | 42,02 | 42,68 | 00:00:00 | | 2015-11-04 | 41,86 | 1.418.000 | 42,41 | 41,76 | 42,15 | 00:00:00 | | 2015-11-05 | 41,97 | 1.270.200 | 42,47 | 41,59 | 41,86 | 00:00:00 | | 2015-11-06 | 41,98 | 1.190.400 | 42,21 | 41,49 | 41,87 | 00:00:00 | | 2015-11-09 | 41,21 | 1.585.700 | 41,83 | 40,94 | 41,81 | 00:00:00 | | 2015-11-10 | 41,10 | 2.073.900 | 41,25 | 40,44 | 41,14 | 00:00:00 | | 2015-11-11 | 41,18 | 1.003.900 | 41,40 | 40,92 | 41,21 | 00:00:00 | | 2015-11-12 | 40,90 | 1.451.800 | 41,35 | 40,67 | 40,71 | 00:00:00 | | 2015-11-13 | 41,01 | 1.869.000 | 41,25 | 40,72 | 40,83 | 00:00:00 | | 2015-11-17 | 41,79 | 2.916.400 | 43,11 | 41,71 | 42,68 | 00:00:00 | | 2015-11-18 | 42,59 | 1.347.900 | 42,64 | 41,81 | 41,85 | 00:00:00 | | 2015-11-24 | 43,18 | 1.303.300 | 43,52 | 43,10 | 43,10 | 00:00:00 | | 2015-11-25 | 43,33 | 922.200 | 43,49 | 43,07 | 43,21 | 00:00:00 | | 2015-11-30 | 42,67 | 1.209.200 | 43,36 | 42,62 | 43,15 | 00:00:00 | | 2015-12-15 | 41,37 | 1.428.600 | 41,85 | 41,25 | 41,59 | 00:00:00 | | 2015-12-16 | 42,61 | 1.540.300 | 42,80 | 41,72 | 42,28 | 00:00:00 | | 2015-12-21 | 41,31 | 1.704.300 | 41,92 | 41,03 | 41,24 | 00:00:00 | | 2015-12-28 | 42,56 | 1.067.200 | 42,67 | 42,26 | 42,59 | 00:00:00 | | 2015-12-31 | 42,01 | 1.020.300 | 42,38 | 41,89 | 42,31 | 00:00:00 | | 2016-01-05 | 41,60 | 1.514.400 | 41,74 | 41,02 | 41,50 | 00:00:00 | | 2016-01-06 | 40,35 | 2.254.800 | 41,03 | 39,94 | 40,92 | 00:00:00 | | 2016-01-12 | 39,08 | 2.636.600 | 39,30 | 38,50 | 39,25 | 00:00:00 | | 2016-01-13 | 37,95 | 1.655.400 | 39,34 | 37,90 | 39,29 | 00:00:00 | | 2016-01-14 | 37,96 | 2.074.400 | 38,40 | 36,99 | 38,00 | 00:00:00 | | 2016-01-15 | 37,35 | 3.112.600 | 37,49 | 36,88 | 36,92 | 00:00:00 | | 2016-01-20 | 36,36 | 4.542.200 | 36,56 | 34,72 | 36,34 | 00:00:00 | | 2016-01-21 | 36,51 | 1.599.400 | 37,05 | 36,22 | 36,49 | 00:00:00 | | 2016-01-25 | 36,83 | 2.367.700 | 37,48 | 36,75 | 37,40 | 00:00:00 | | 2016-02-02 | 31,76 | 4.950.900 | 32,79 | 31,52 | 32,70 | 00:00:00 | | 2016-02-03 | 32,28 | 3.911.200 | 32,49 | 30,94 | 32,10 | 00:00:00 | | 2016-02-04 | 32,30 | 2.955.200 | 33,24 | 32,18 | 32,30 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
