|
 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 | | 2017-06-13 | 47,68 | 867.600 | 47,77 | 47,15 | 47,30 | 00:00:00 | | 2017-06-14 | 47,40 | 627.700 | 47,75 | 47,22 | 47,53 | 00:00:00 | | 2017-06-15 | 47,29 | 976.998 | 47,38 | 46,87 | 47,13 | 00:00:00 | | 2017-06-16 | 47,44 | 2.138.138 | 47,66 | 47,08 | 47,25 | 00:00:00 | | 2017-06-19 | 48,10 | 1.258.223 | 48,35 | 47,40 | 47,64 | 00:00:00 | | 2017-06-20 | 46,88 | 982.007 | 48,05 | 46,86 | 47,97 | 00:00:00 | | 2017-06-21 | 46,19 | 1.609.316 | 47,07 | 46,07 | 47,00 | 00:00:00 | | 2017-06-22 | 45,37 | 1.665.411 | 46,50 | 45,35 | 46,19 | 00:00:00 | | 2017-06-23 | 45,78 | 4.581.367 | 46,11 | 45,00 | 45,37 | 00:00:00 | | 2017-06-26 | 45,57 | 1.452.645 | 46,13 | 45,54 | 45,89 | 00:00:00 | | 2017-06-27 | 46,45 | 2.597.326 | 46,60 | 45,51 | 45,59 | 00:00:00 | | 2017-06-28 | 46,98 | 898.992 | 47,32 | 46,63 | 46,74 | 00:00:00 | | 2017-06-29 | 46,64 | 1.160.599 | 47,50 | 46,23 | 47,08 | 00:00:00 | | 2017-06-30 | 47,10 | 1.164.977 | 47,40 | 46,65 | 46,91 | 00:00:00 | | 2017-07-03 | 47,73 | 454.347 | 48,00 | 47,00 | 47,39 | 00:00:00 | | 2017-07-05 | 48,03 | 1.316.517 | 48,14 | 47,55 | 47,71 | 00:00:00 | | 2017-07-06 | 47,43 | 1.374.407 | 48,10 | 47,41 | 47,97 | 00:00:00 | | 2017-07-07 | 48,06 | 1.133.267 | 48,35 | 47,53 | 47,58 | 00:00:00 | | 2017-07-10 | 48,52 | 930.519 | 48,78 | 47,86 | 48,08 | 00:00:00 | | 2017-07-11 | 48,73 | 1.187.553 | 48,86 | 48,10 | 48,52 | 00:00:00 | | 2017-07-12 | 48,81 | 1.079.480 | 49,26 | 48,68 | 49,00 | 00:00:00 | | 2017-07-13 | 49,19 | 909.697 | 49,27 | 48,83 | 48,96 | 00:00:00 | | 2017-07-14 | 49,64 | 966.981 | 49,77 | 49,30 | 49,36 | 00:00:00 | | 2017-07-17 | 49,52 | 912.051 | 49,86 | 49,35 | 49,54 | 00:00:00 | | 2017-07-18 | 49,54 | 1.857.989 | 49,77 | 49,19 | 49,41 | 00:00:00 | | 2017-07-19 | 48,67 | 3.113.294 | 50,15 | 48,48 | 50,10 | 00:00:00 | | 2017-07-20 | 48,63 | 2.157.988 | 49,77 | 48,58 | 48,75 | 00:00:00 | | 2017-07-21 | 48,49 | 2.521.607 | 48,70 | 47,84 | 48,00 | 00:00:00 | | 2017-07-24 | 48,79 | 1.463.973 | 48,89 | 48,20 | 48,45 | 00:00:00 | | 2017-07-25 | 49,29 | 1.495.986 | 49,54 | 48,64 | 49,22 | 00:00:00 | | 2017-07-26 | 49,11 | 1.125.129 | 49,72 | 48,71 | 49,43 | 00:00:00 | | 2017-07-27 | 48,50 | 978.090 | 49,10 | 48,19 | 49,10 | 00:00:00 | | 2017-07-28 | 49,25 | 950.898 | 49,33 | 48,18 | 48,49 | 00:00:00 | | 2017-07-31 | 49,13 | 1.077.118 | 49,33 | 48,97 | 49,25 | 00:00:00 | | 2017-08-01 | 49,31 | 1.086.336 | 49,34 | 49,03 | 49,19 | 00:00:00 | | 2017-08-02 | 49,36 | 1.174.609 | 49,74 | 49,11 | 49,36 | 00:00:00 | | 2017-08-03 | 49,04 | 967.963 | 49,41 | 48,92 | 49,27 | 00:00:00 | | 2017-08-04 | 49,31 | 808.450 | 49,34 | 49,03 | 49,19 | 00:00:00 | | 2017-08-07 | 49,40 | 857.971 | 49,44 | 48,76 | 49,34 | 00:00:00 | | 2017-08-08 | 49,06 | 1.047.286 | 49,49 | 48,91 | 49,30 | 00:00:00 | | 2017-08-09 | 49,13 | 1.260.702 | 49,25 | 48,51 | 49,07 | 00:00:00 | | 2017-08-10 | 48,24 | 1.169.954 | 49,06 | 48,23 | 48,95 | 00:00:00 | | 2017-08-11 | 48,48 | 966.039 | 48,74 | 47,75 | 48,18 | 00:00:00 | | 2017-08-14 | 48,95 | 636.191 | 49,15 | 48,51 | 48,86 | 00:00:00 | | 2017-08-15 | 49,09 | 694.011 | 49,15 | 48,83 | 48,98 | 00:00:00 | | 2017-08-16 | 49,13 | 1.045.195 | 49,59 | 49,00 | 49,17 | 00:00:00 | | 2017-08-17 | 48,12 | 891.136 | 49,06 | 48,10 | 48,99 | 00:00:00 | | 2017-08-18 | 47,69 | 1.014.708 | 48,09 | 47,55 | 48,04 | 00:00:00 | | 2017-08-21 | 47,53 | 1.014.709 | 47,76 | 47,24 | 47,76 | 00:00:00 | | 2017-08-22 | 48,06 | 1.209.588 | 48,22 | 47,50 | 47,70 | 00:00:00 | | 2017-08-23 | 47,99 | 1.140.183 | 48,46 | 47,80 | 47,89 | 00:00:00 | | 2017-08-24 | 47,94 | 915.087 | 48,18 | 47,72 | 48,07 | 00:00:00 | | 2017-08-25 | 48,43 | 1.244.111 | 48,62 | 47,95 | 48,20 | 00:00:00 | | 2017-08-28 | 48,09 | 725.830 | 48,69 | 48,03 | 48,54 | 00:00:00 | | 2017-08-29 | 48,16 | 1.335.654 | 48,29 | 47,79 | 47,87 | 00:00:00 | | 2017-08-30 | 48,97 | 893.925 | 49,05 | 48,16 | 48,23 | 00:00:00 | | 2017-08-31 | 49,09 | 1.146.185 | 49,35 | 48,92 | 49,12 | 00:00:00 | | 2017-09-01 | 49,23 | 792.357 | 49,66 | 49,23 | 49,30 | 00:00:00 | | 2017-09-05 | 48,70 | 1.582.631 | 49,50 | 48,52 | 49,14 | 00:00:00 | | 2017-09-06 | 48,79 | 1.177.004 | 49,22 | 48,62 | 49,00 | 00:00:00 | | 2017-09-07 | 48,71 | 743.371 | 48,83 | 48,45 | 48,82 | 00:00:00 | | 2017-09-08 | 49,24 | 740.043 | 49,25 | 48,51 | 48,60 | 00:00:00 | | 2017-09-11 | 51,19 | 2.866.837 | 51,19 | 49,65 | 49,99 | 00:00:00 | | 2017-09-12 | 52,41 | 2.788.889 | 52,43 | 51,20 | 51,23 | 00:00:00 | | 2017-09-13 | 52,35 | 1.727.218 | 52,89 | 52,23 | 52,31 | 00:00:00 | | 2017-09-14 | 51,76 | 1.471.385 | 52,42 | 51,56 | 52,14 | 00:00:00 | | 2017-09-15 | 51,61 | 2.252.253 | 51,95 | 51,12 | 51,65 | 00:00:00 | | 2017-09-18 | 52,46 | 1.365.627 | 52,49 | 51,74 | 51,78 | 00:00:00 | | 2017-09-19 | 52,74 | 1.237.283 | 52,87 | 52,28 | 52,50 | 00:00:00 | | 2017-09-20 | 53,12 | 1.402.195 | 53,58 | 52,77 | 52,77 | 00:00:00 | | 2017-09-21 | 53,06 | 922.339 | 53,34 | 52,91 | 53,14 | 00:00:00 | | 2017-09-22 | 53,09 | 1.047.444 | 53,21 | 52,68 | 53,04 | 00:00:00 | | 2017-09-25 | 53,07 | 625.303 | 53,24 | 52,49 | 53,10 | 00:00:00 | | 2017-09-26 | 53,13 | 1.078.949 | 53,39 | 52,93 | 53,12 | 00:00:00 | | 2017-09-27 | 53,96 | 1.593.915 | 54,07 | 53,16 | 53,43 | 00:00:00 | | 2017-09-28 | 53,58 | 984.385 | 54,05 | 53,00 | 53,72 | 00:00:00 | | 2017-09-29 | 53,88 | 720.017 | 53,90 | 53,27 | 53,64 | 00:00:00 | | 2017-10-02 | 54,57 | 1.229.835 | 54,61 | 53,82 | 54,01 | 00:00:00 | | 2017-10-03 | 54,50 | 1.348.487 | 54,69 | 54,27 | 54,63 | 00:00:00 | | 2017-10-04 | 54,99 | 1.585.918 | 55,01 | 54,22 | 54,48 | 00:00:00 | | 2017-10-05 | 55,65 | 1.369.106 | 55,76 | 55,05 | 55,10 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
