|
 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 | | 2016-09-14 | 38,97 | 1.984.100 | 39,92 | 38,81 | 39,83 | 00:00:00 | | 2016-09-19 | 39,09 | 561.600 | 39,44 | 38,96 | 39,17 | 00:00:00 | | 2016-09-20 | 38,91 | 1.079.800 | 39,41 | 38,88 | 39,33 | 00:00:00 | | 2016-09-21 | 39,28 | 851.500 | 39,32 | 38,83 | 39,13 | 00:00:00 | | 2016-09-27 | 39,59 | 745.300 | 39,61 | 38,99 | 39,13 | 00:00:00 | | 2016-09-28 | 40,18 | 845.200 | 40,22 | 39,57 | 39,67 | 00:00:00 | | 2016-10-03 | 39,88 | 789.100 | 40,03 | 39,45 | 39,45 | 00:00:00 | | 2016-10-13 | 37,95 | 974.800 | 38,03 | 37,55 | 37,72 | 00:00:00 | | 2016-10-14 | 37,77 | 1.301.300 | 38,25 | 37,67 | 38,13 | 00:00:00 | | 2016-10-18 | 38,09 | 1.811.300 | 38,37 | 37,97 | 38,22 | 00:00:00 | | 2016-10-19 | 38,09 | 2.359.900 | 38,55 | 37,96 | 38,25 | 00:00:00 | | 2016-10-20 | 39,49 | 2.794.900 | 39,91 | 37,19 | 37,31 | 00:00:00 | | 2016-10-24 | 39,03 | 1.386.000 | 39,63 | 39,02 | 39,25 | 00:00:00 | | 2016-10-25 | 39,13 | 1.297.200 | 39,40 | 38,94 | 39,04 | 00:00:00 | | 2016-10-26 | 39,85 | 1.826.800 | 39,98 | 38,87 | 38,98 | 00:00:00 | | 2016-10-27 | 39,57 | 1.296.800 | 40,03 | 39,51 | 40,00 | 00:00:00 | | 2016-11-03 | 39,02 | 1.023.100 | 39,23 | 38,79 | 39,12 | 00:00:00 | | 2016-12-01 | 47,88 | 2.734.800 | 47,88 | 46,36 | 46,37 | 00:00:00 | | 2016-12-02 | 47,49 | 2.668.500 | 48,39 | 47,31 | 47,93 | 00:00:00 | | 2016-12-06 | 47,66 | 1.098.600 | 47,73 | 46,92 | 47,15 | 00:00:00 | | 2016-12-09 | 48,39 | 1.682.300 | 48,90 | 48,05 | 48,05 | 00:00:00 | | 2016-12-22 | 48,59 | 779.400 | 48,97 | 48,39 | 48,88 | 00:00:00 | | 2016-12-23 | 48,94 | 742.300 | 48,97 | 48,46 | 48,59 | 00:00:00 | | 2017-01-20 | 49,35 | 1.266.300 | 49,78 | 49,08 | 49,71 | 00:00:00 | | 2017-01-23 | 48,88 | 1.695.300 | 49,98 | 48,36 | 49,40 | 00:00:00 | | 2017-01-30 | 47,45 | 2.111.800 | 47,82 | 46,81 | 47,50 | 00:00:00 | | 2017-01-31 | 47,37 | 1.754.700 | 47,45 | 46,63 | 47,27 | 00:00:00 | | 2017-02-01 | 47,09 | 1.221.600 | 47,92 | 47,06 | 47,67 | 00:00:00 | | 2017-02-06 | 48,28 | 714.300 | 48,57 | 48,08 | 48,16 | 00:00:00 | | 2017-02-07 | 48,21 | 1.158.000 | 48,80 | 48,02 | 48,43 | 00:00:00 | | 2017-02-08 | 48,01 | 740.100 | 48,18 | 47,61 | 48,16 | 00:00:00 | | 2017-02-13 | 49,19 | 1.581.100 | 49,39 | 48,97 | 49,16 | 00:00:00 | | 2017-02-14 | 49,20 | 942.600 | 49,26 | 48,76 | 48,98 | 00:00:00 | | 2017-02-15 | 49,16 | 1.003.600 | 49,37 | 49,03 | 49,23 | 00:00:00 | | 2017-02-16 | 49,01 | 1.838.500 | 49,21 | 48,45 | 49,16 | 00:00:00 | | 2017-02-17 | 48,35 | 1.826.100 | 48,68 | 47,74 | 48,67 | 00:00:00 | | 2017-02-21 | 48,21 | 1.818.100 | 48,64 | 48,03 | 48,50 | 00:00:00 | | 2017-02-22 | 48,41 | 1.140.000 | 48,51 | 47,83 | 47,96 | 00:00:00 | | 2017-02-28 | 47,30 | 2.573.400 | 48,16 | 47,25 | 47,90 | 00:00:00 | | 2017-03-01 | 49,58 | 3.281.500 | 49,69 | 47,84 | 47,96 | 00:00:00 | | 2017-03-02 | 48,83 | 1.791.000 | 49,52 | 48,81 | 49,45 | 00:00:00 | | 2017-03-03 | 48,06 | 1.487.900 | 49,13 | 48,01 | 48,89 | 00:00:00 | | 2017-03-10 | 47,63 | 1.223.200 | 47,76 | 47,17 | 47,73 | 00:00:00 | | 2017-03-13 | 47,38 | 1.090.500 | 47,89 | 47,38 | 47,59 | 00:00:00 | | 2017-03-14 | 47,20 | 1.105.900 | 47,25 | 46,79 | 47,12 | 00:00:00 | | 2017-03-15 | 47,84 | 913.500 | 47,97 | 47,29 | 47,39 | 00:00:00 | | 2017-03-21 | 46,78 | 1.976.100 | 47,93 | 46,52 | 47,91 | 00:00:00 | | 2017-03-22 | 47,12 | 1.080.200 | 47,32 | 46,46 | 46,73 | 00:00:00 | | 2017-03-23 | 46,91 | 1.012.100 | 47,40 | 46,86 | 47,05 | 00:00:00 | | 2017-04-04 | 47,20 | 999.100 | 47,29 | 46,73 | 46,79 | 00:00:00 | | 2017-04-05 | 46,94 | 1.379.000 | 47,85 | 46,91 | 47,44 | 00:00:00 | | 2017-05-02 | 45,75 | 2.449.100 | 46,21 | 45,67 | 46,10 | 00:00:00 | | 2017-05-03 | 46,23 | 1.288.600 | 46,28 | 45,60 | 45,69 | 00:00:00 | | 2017-05-04 | 46,25 | 759.016 | 46,46 | 45,93 | 46,29 | 00:00:00 | | 2017-05-05 | 46,62 | 741.117 | 46,63 | 46,21 | 46,33 | 00:00:00 | | 2017-05-08 | 46,69 | 954.282 | 46,93 | 46,56 | 46,61 | 00:00:00 | | 2017-05-09 | 47,08 | 1.410.363 | 47,33 | 46,52 | 46,70 | 00:00:00 | | 2017-05-10 | 46,88 | 850.936 | 47,11 | 46,52 | 47,05 | 00:00:00 | | 2017-05-11 | 48,57 | 4.780.723 | 48,67 | 46,54 | 46,69 | 00:00:00 | | 2017-05-12 | 48,08 | 1.846.247 | 48,61 | 47,71 | 48,58 | 00:00:00 | | 2017-05-15 | 47,97 | 845.210 | 48,30 | 47,87 | 48,09 | 00:00:00 | | 2017-05-16 | 48,18 | 889.899 | 48,32 | 47,77 | 48,02 | 00:00:00 | | 2017-05-17 | 46,19 | 2.339.871 | 47,66 | 46,12 | 47,51 | 00:00:00 | | 2017-05-18 | 46,13 | 1.120.311 | 46,53 | 45,46 | 46,09 | 00:00:00 | | 2017-05-19 | 46,49 | 1.246.208 | 46,91 | 46,20 | 46,25 | 00:00:00 | | 2017-05-22 | 46,78 | 1.105.548 | 47,23 | 46,72 | 46,98 | 00:00:00 | | 2017-05-23 | 47,12 | 1.208.709 | 47,15 | 46,62 | 46,95 | 00:00:00 | | 2017-05-24 | 47,47 | 663.244 | 47,71 | 47,18 | 47,18 | 00:00:00 | | 2017-05-25 | 48,17 | 1.049.232 | 48,35 | 47,52 | 47,58 | 00:00:00 | | 2017-05-26 | 48,16 | 757.974 | 48,50 | 47,95 | 48,07 | 00:00:00 | | 2017-05-30 | 47,99 | 1.625.478 | 48,34 | 47,83 | 48,06 | 00:00:00 | | 2017-05-31 | 47,80 | 1.387.544 | 48,15 | 47,46 | 48,14 | 00:00:00 | | 2017-06-01 | 47,72 | 1.212.324 | 48,25 | 47,43 | 47,88 | 00:00:00 | | 2017-06-02 | 47,75 | 1.076.256 | 48,00 | 47,67 | 47,74 | 00:00:00 | | 2017-06-05 | 47,04 | 1.051.426 | 47,90 | 46,94 | 47,66 | 00:00:00 | | 2017-06-06 | 46,96 | 968.116 | 47,36 | 46,58 | 46,72 | 00:00:00 | | 2017-06-07 | 46,84 | 1.166.929 | 47,15 | 46,81 | 47,13 | 00:00:00 | | 2017-06-08 | 46,99 | 1.417.829 | 47,08 | 46,54 | 46,78 | 00:00:00 | | 2017-06-09 | 47,29 | 1.223.912 | 47,35 | 46,96 | 47,04 | 00:00:00 | | 2017-06-12 | 47,24 | 997.313 | 47,44 | 46,87 | 47,31 | 00:00:00 | | 2017-06-13 | 47,68 | 867.600 | 47,77 | 47,15 | 47,30 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
