|
 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 | | 2016-02-04 | 32,30 | 2.955.200 | 33,24 | 32,18 | 32,30 | 00:00:00 | | 2016-02-05 | 32,30 | 2.414.500 | 32,68 | 31,90 | 32,18 | 00:00:00 | | 2016-02-08 | 32,48 | 3.847.400 | 32,65 | 31,68 | 31,84 | 00:00:00 | | 2016-02-17 | 33,30 | 1.952.000 | 33,66 | 33,00 | 33,25 | 00:00:00 | | 2016-02-18 | 33,75 | 3.048.500 | 33,94 | 32,75 | 33,18 | 00:00:00 | | 2016-02-23 | 33,89 | 1.770.500 | 34,15 | 33,60 | 33,87 | 00:00:00 | | 2016-02-24 | 34,00 | 1.454.800 | 34,02 | 33,12 | 33,36 | 00:00:00 | | 2016-02-25 | 34,51 | 1.534.400 | 34,53 | 33,92 | 34,03 | 00:00:00 | | 2016-02-26 | 34,55 | 2.936.200 | 34,96 | 34,40 | 34,69 | 00:00:00 | | 2016-03-03 | 33,64 | 3.887.500 | 34,24 | 33,62 | 34,17 | 00:00:00 | | 2016-03-04 | 33,00 | 8.031.500 | 33,50 | 32,73 | 32,85 | 00:00:00 | | 2016-03-07 | 32,92 | 3.908.300 | 33,54 | 32,82 | 32,93 | 00:00:00 | | 2016-03-08 | 32,51 | 2.292.600 | 32,84 | 32,06 | 32,59 | 00:00:00 | | 2016-03-09 | 33,16 | 3.058.400 | 33,46 | 32,55 | 32,67 | 00:00:00 | | 2016-03-11 | 33,90 | 2.260.600 | 33,98 | 33,00 | 33,03 | 00:00:00 | | 2016-03-14 | 33,85 | 1.652.600 | 34,07 | 33,61 | 33,66 | 00:00:00 | | 2016-03-21 | 36,36 | 2.320.500 | 36,41 | 35,88 | 35,89 | 00:00:00 | | 2016-03-22 | 36,61 | 2.388.400 | 36,70 | 35,63 | 36,00 | 00:00:00 | | 2016-03-23 | 36,59 | 2.566.700 | 36,72 | 36,25 | 36,61 | 00:00:00 | | 2016-03-24 | 36,16 | 3.498.800 | 36,34 | 35,45 | 36,25 | 00:00:00 | | 2016-03-28 | 36,03 | 2.838.300 | 36,27 | 35,84 | 36,15 | 00:00:00 | | 2016-03-29 | 36,15 | 2.367.000 | 36,25 | 35,56 | 35,82 | 00:00:00 | | 2016-03-30 | 36,32 | 2.806.600 | 36,64 | 35,90 | 36,55 | 00:00:00 | | 2016-04-05 | 36,40 | 3.186.600 | 36,60 | 36,12 | 36,31 | 00:00:00 | | 2016-04-06 | 36,91 | 1.764.900 | 37,00 | 36,17 | 36,38 | 00:00:00 | | 2016-04-07 | 36,87 | 3.123.800 | 37,02 | 36,49 | 36,74 | 00:00:00 | | 2016-04-08 | 36,68 | 1.785.900 | 37,24 | 36,44 | 37,24 | 00:00:00 | | 2016-04-11 | 36,82 | 1.392.300 | 37,34 | 36,76 | 36,98 | 00:00:00 | | 2016-04-14 | 37,96 | 2.201.400 | 38,22 | 37,64 | 38,22 | 00:00:00 | | 2016-04-15 | 37,75 | 1.979.500 | 38,16 | 37,66 | 38,04 | 00:00:00 | | 2016-04-18 | 37,93 | 2.346.100 | 38,08 | 37,30 | 37,55 | 00:00:00 | | 2016-04-27 | 39,88 | 1.429.600 | 40,04 | 39,54 | 39,84 | 00:00:00 | | 2016-04-28 | 39,30 | 1.219.000 | 39,93 | 39,19 | 39,61 | 00:00:00 | | 2016-05-03 | 38,67 | 1.158.500 | 38,76 | 38,19 | 38,54 | 00:00:00 | | 2016-05-04 | 38,05 | 1.561.500 | 38,63 | 37,92 | 38,47 | 00:00:00 | | 2016-05-12 | 37,86 | 2.682.900 | 38,52 | 37,38 | 38,30 | 00:00:00 | | 2016-05-13 | 37,35 | 1.185.100 | 38,04 | 37,24 | 37,83 | 00:00:00 | | 2016-05-17 | 38,27 | 1.572.300 | 38,71 | 37,90 | 38,00 | 00:00:00 | | 2016-05-18 | 38,19 | 1.135.600 | 38,51 | 37,93 | 38,17 | 00:00:00 | | 2016-05-27 | 38,24 | 897.200 | 38,33 | 38,03 | 38,25 | 00:00:00 | | 2016-05-31 | 38,06 | 1.402.500 | 38,50 | 37,83 | 38,38 | 00:00:00 | | 2016-06-01 | 38,19 | 775.800 | 38,30 | 37,49 | 37,78 | 00:00:00 | | 2016-06-02 | 38,51 | 1.025.900 | 38,51 | 37,87 | 38,13 | 00:00:00 | | 2016-06-06 | 40,14 | 2.543.700 | 40,20 | 39,10 | 39,96 | 00:00:00 | | 2016-06-07 | 39,95 | 1.279.400 | 40,53 | 39,94 | 40,25 | 00:00:00 | | 2016-06-08 | 39,79 | 1.279.000 | 40,21 | 39,72 | 39,95 | 00:00:00 | | 2016-06-14 | 37,57 | 1.405.900 | 37,99 | 37,35 | 37,87 | 00:00:00 | | 2016-06-15 | 38,08 | 1.456.000 | 38,35 | 37,50 | 37,73 | 00:00:00 | | 2016-06-21 | 38,53 | 1.048.500 | 38,88 | 38,52 | 38,85 | 00:00:00 | | 2016-06-22 | 38,32 | 868.600 | 38,78 | 38,30 | 38,55 | 00:00:00 | | 2016-06-23 | 38,42 | 1.650.200 | 38,58 | 37,92 | 38,41 | 00:00:00 | | 2016-06-27 | 34,32 | 2.707.400 | 35,48 | 34,03 | 35,48 | 00:00:00 | | 2016-06-29 | 35,03 | 3.436.300 | 35,23 | 34,00 | 34,89 | 00:00:00 | | 2016-06-30 | 36,56 | 2.437.000 | 36,56 | 35,19 | 35,19 | 00:00:00 | | 2016-07-01 | 36,38 | 1.943.900 | 36,96 | 36,27 | 36,93 | 00:00:00 | | 2016-07-05 | 35,72 | 1.882.000 | 36,42 | 35,58 | 36,25 | 00:00:00 | | 2016-07-06 | 35,77 | 1.998.400 | 35,80 | 35,06 | 35,69 | 00:00:00 | | 2016-07-07 | 35,71 | 1.762.800 | 36,11 | 35,40 | 35,87 | 00:00:00 | | 2016-07-08 | 36,99 | 1.897.800 | 37,00 | 36,33 | 36,37 | 00:00:00 | | 2016-07-12 | 38,36 | 1.393.000 | 38,77 | 38,05 | 38,60 | 00:00:00 | | 2016-07-18 | 38,99 | 1.472.000 | 39,03 | 38,41 | 38,68 | 00:00:00 | | 2016-07-19 | 38,71 | 932.400 | 39,28 | 38,58 | 38,82 | 00:00:00 | | 2016-07-20 | 39,27 | 1.133.400 | 39,36 | 38,60 | 38,62 | 00:00:00 | | 2016-08-02 | 38,21 | 1.019.500 | 38,62 | 38,03 | 38,58 | 00:00:00 | | 2016-08-04 | 38,57 | 691.200 | 38,89 | 38,49 | 38,74 | 00:00:00 | | 2016-08-05 | 39,01 | 853.500 | 39,03 | 38,51 | 38,70 | 00:00:00 | | 2016-08-09 | 39,15 | 566.900 | 39,34 | 38,93 | 39,08 | 00:00:00 | | 2016-08-10 | 39,12 | 784.200 | 39,18 | 38,77 | 39,18 | 00:00:00 | | 2016-08-18 | 40,54 | 668.000 | 40,65 | 40,38 | 40,40 | 00:00:00 | | 2016-08-19 | 40,66 | 613.100 | 40,67 | 40,28 | 40,41 | 00:00:00 | | 2016-08-22 | 40,78 | 727.300 | 40,90 | 40,23 | 40,51 | 00:00:00 | | 2016-08-23 | 41,00 | 1.054.600 | 41,16 | 40,80 | 40,91 | 00:00:00 | | 2016-08-24 | 41,00 | 1.993.200 | 41,20 | 40,78 | 40,90 | 00:00:00 | | 2016-08-25 | 40,87 | 2.048.800 | 40,97 | 40,69 | 40,96 | 00:00:00 | | 2016-08-26 | 40,94 | 1.005.000 | 41,15 | 40,64 | 40,93 | 00:00:00 | | 2016-08-31 | 40,85 | 1.466.400 | 41,20 | 40,65 | 41,19 | 00:00:00 | | 2016-09-01 | 40,81 | 1.371.200 | 40,91 | 40,25 | 40,88 | 00:00:00 | | 2016-09-07 | 40,81 | 857.000 | 40,89 | 40,44 | 40,54 | 00:00:00 | | 2016-09-08 | 40,82 | 1.026.500 | 41,00 | 40,48 | 40,61 | 00:00:00 | | 2016-09-13 | 39,78 | 1.051.200 | 40,22 | 39,60 | 40,04 | 00:00:00 | | 2016-09-14 | 38,97 | 1.984.100 | 39,92 | 38,81 | 39,83 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
