|
 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 | | 2017-10-05 | 55,65 | 1.369.106 | 55,76 | 55,05 | 55,10 | 00:00:00 | | 2017-10-06 | 55,49 | 855.884 | 55,79 | 55,33 | 55,49 | 00:00:00 | | 2017-10-09 | 55,33 | 637.087 | 55,80 | 55,14 | 55,64 | 00:00:00 | | 2017-10-10 | 54,40 | 1.424.200 | 55,49 | 54,26 | 55,49 | 00:00:00 | | 2017-10-11 | 53,92 | 2.697.885 | 54,55 | 53,73 | 54,46 | 00:00:00 | | 2017-10-12 | 53,55 | 2.946.752 | 54,11 | 53,42 | 53,92 | 00:00:00 | | 2017-10-13 | 53,26 | 3.174.123 | 53,78 | 53,24 | 53,61 | 00:00:00 | | 2017-10-16 | 53,34 | 1.123.501 | 53,61 | 53,07 | 53,34 | 00:00:00 | | 2017-10-17 | 53,07 | 1.497.833 | 53,45 | 52,81 | 53,19 | 00:00:00 | | 2017-10-18 | 53,57 | 3.231.349 | 53,68 | 52,91 | 53,23 | 00:00:00 | | 2017-10-19 | 53,10 | 4.174.251 | 53,13 | 51,07 | 52,33 | 00:00:00 | | 2017-10-20 | 53,74 | 3.008.870 | 54,03 | 52,80 | 53,33 | 00:00:00 | | 2017-10-23 | 53,70 | 1.746.622 | 54,13 | 53,60 | 53,76 | 00:00:00 | | 2017-10-24 | 54,42 | 1.630.450 | 54,64 | 53,70 | 53,70 | 00:00:00 | | 2017-10-25 | 53,71 | 1.240.654 | 54,57 | 53,52 | 54,29 | 00:00:00 | | 2017-10-26 | 53,76 | 1.157.819 | 54,32 | 53,19 | 53,99 | 00:00:00 | | 2017-10-27 | 53,03 | 1.693.984 | 53,90 | 52,84 | 53,57 | 00:00:00 | | 2017-12-05 | 54,01 | 1.342.881 | 55,48 | 53,98 | 55,48 | 00:00:00 | | 2017-12-06 | 53,92 | 1.281.588 | 54,49 | 53,91 | 53,98 | 00:00:00 | | 2017-12-07 | 54,79 | 1.088.815 | 55,02 | 53,81 | 53,83 | 00:00:00 | | 2017-12-08 | 54,84 | 1.083.010 | 55,20 | 54,72 | 55,06 | 00:00:00 | | 2017-12-11 | 54,63 | 1.016.870 | 55,18 | 54,52 | 54,91 | 00:00:00 | | 2017-12-12 | 54,57 | 842.064 | 55,05 | 54,56 | 54,68 | 00:00:00 | | 2017-12-13 | 54,62 | 1.127.531 | 55,17 | 54,36 | 54,54 | 00:00:00 | | 2017-12-14 | 54,38 | 823.810 | 54,91 | 54,25 | 54,65 | 00:00:00 | | 2017-12-15 | 55,22 | 2.550.081 | 55,60 | 54,63 | 54,67 | 00:00:00 | | 2017-12-18 | 56,19 | 1.143.295 | 56,26 | 55,29 | 55,50 | 00:00:00 | | 2017-12-19 | 56,35 | 1.270.295 | 56,58 | 56,05 | 56,26 | 00:00:00 | | 2017-12-20 | 57,00 | 1.731.848 | 57,32 | 56,56 | 56,80 | 00:00:00 | | 2017-12-21 | 57,18 | 1.914.384 | 57,71 | 56,91 | 57,27 | 00:00:00 | | 2017-12-22 | 56,76 | 944.332 | 57,24 | 56,71 | 57,10 | 00:00:00 | | 2017-12-26 | 56,88 | 473.237 | 57,17 | 56,78 | 56,82 | 00:00:00 | | 2017-12-27 | 56,97 | 638.454 | 57,17 | 56,72 | 57,05 | 00:00:00 | | 2017-12-28 | 57,00 | 453.189 | 57,03 | 56,83 | 57,00 | 00:00:00 | | 2017-12-29 | 56,59 | 600.662 | 57,18 | 56,58 | 57,18 | 00:00:00 | | 2018-01-02 | 57,30 | 1.019.941 | 57,32 | 56,57 | 56,90 | 00:00:00 | | 2018-01-03 | 57,63 | 1.131.145 | 57,80 | 57,00 | 57,03 | 00:00:00 | | 2018-01-04 | 57,58 | 1.189.520 | 57,90 | 57,30 | 57,80 | 00:00:00 | | 2018-01-05 | 58,50 | 2.234.420 | 58,51 | 57,40 | 57,95 | 00:00:00 | | 2018-01-08 | 58,35 | 1.052.546 | 58,71 | 57,98 | 58,64 | 00:00:00 | | 2018-01-09 | 58,45 | 933.757 | 58,70 | 58,26 | 58,43 | 00:00:00 | | 2018-01-10 | 58,40 | 570.004 | 58,61 | 58,18 | 58,40 | 00:00:00 | | 2018-01-11 | 59,09 | 1.046.977 | 59,12 | 58,50 | 58,51 | 00:00:00 | | 2018-01-12 | 60,15 | 1.213.270 | 60,19 | 59,27 | 59,39 | 00:00:00 | | 2018-01-16 | 58,78 | 1.557.182 | 60,54 | 58,36 | 60,46 | 00:00:00 | | 2018-01-17 | 59,17 | 983.938 | 59,45 | 58,65 | 59,04 | 00:00:00 | | 2018-01-18 | 58,81 | 937.541 | 59,39 | 58,77 | 59,26 | 00:00:00 | | 2018-01-19 | 58,90 | 1.193.173 | 59,18 | 58,62 | 59,18 | 00:00:00 | | 2018-01-22 | 59,09 | 1.116.615 | 59,12 | 58,44 | 58,93 | 00:00:00 | | 2018-01-23 | 59,10 | 845.939 | 59,29 | 58,63 | 59,06 | 00:00:00 | | 2018-01-24 | 59,71 | 1.393.362 | 60,37 | 59,17 | 59,20 | 00:00:00 | | 2018-01-25 | 60,53 | 1.088.744 | 60,69 | 59,59 | 59,98 | 00:00:00 | | 2018-01-26 | 60,86 | 1.215.585 | 60,95 | 60,06 | 60,71 | 00:00:00 | | 2018-01-29 | 61,22 | 1.671.972 | 62,19 | 60,87 | 60,90 | 00:00:00 | | 2018-01-30 | 60,18 | 1.621.035 | 61,07 | 60,12 | 60,89 | 00:00:00 | | 2018-01-31 | 58,67 | 2.668.881 | 60,34 | 57,87 | 58,30 | 00:00:00 | | 2018-02-01 | 59,84 | 2.262.072 | 60,35 | 58,61 | 58,70 | 00:00:00 | | 2018-02-02 | 59,06 | 1.745.292 | 60,14 | 58,94 | 59,49 | 00:00:00 | | 2018-02-05 | 56,66 | 2.699.105 | 59,85 | 56,15 | 58,20 | 00:00:00 | | 2018-02-06 | 57,10 | 2.452.476 | 57,46 | 54,95 | 55,63 | 00:00:00 | | 2018-02-07 | 57,91 | 1.731.515 | 58,83 | 56,95 | 57,01 | 00:00:00 | | 2018-02-08 | 55,54 | 1.480.822 | 58,00 | 55,49 | 58,00 | 00:00:00 | | 2018-02-09 | 56,31 | 2.058.924 | 56,87 | 54,36 | 56,20 | 00:00:00 | | 2018-02-12 | 57,55 | 1.799.415 | 58,12 | 56,41 | 56,77 | 00:00:00 | | 2018-02-13 | 57,55 | 1.794.196 | 58,23 | 57,10 | 57,28 | 00:00:00 | | 2018-02-14 | 58,80 | 2.166.029 | 58,90 | 56,91 | 57,14 | 00:00:00 | | 2018-02-15 | 59,68 | 1.855.217 | 59,86 | 58,90 | 59,08 | 00:00:00 | | 2018-02-16 | 60,33 | 1.650.065 | 60,66 | 59,39 | 59,57 | 00:00:00 | | 2018-02-20 | 60,06 | 1.514.516 | 60,88 | 59,60 | 59,90 | 00:00:00 | | 2018-02-21 | 59,52 | 2.423.967 | 60,48 | 59,42 | 59,97 | 00:00:00 | | 2018-02-22 | 59,52 | 1.338.148 | 60,42 | 59,41 | 59,83 | 00:00:00 | | 2018-02-23 | 59,28 | 1.835.409 | 59,91 | 58,96 | 59,58 | 00:00:00 | | 2018-02-26 | 61,03 | 1.374.105 | 61,16 | 59,57 | 59,84 | 00:00:00 | | 2018-02-27 | 60,25 | 1.320.481 | 61,47 | 60,23 | 60,96 | 00:00:00 | | 2018-02-28 | 59,85 | 1.609.493 | 61,23 | 59,85 | 60,51 | 00:00:00 | | 2018-03-01 | 58,24 | 2.415.956 | 60,22 | 57,79 | 59,87 | 00:00:00 | | 2018-03-02 | 57,66 | 1.938.922 | 57,84 | 56,67 | 57,67 | 00:00:00 | | 2018-03-05 | 58,38 | 1.430.482 | 58,69 | 56,93 | 57,16 | 00:00:00 | | 2018-03-06 | 58,59 | 1.281.888 | 59,03 | 58,24 | 58,56 | 00:00:00 | | 2018-03-07 | 58,52 | 1.418.348 | 58,68 | 57,76 | 58,12 | 00:00:00 | | 2018-03-08 | 59,05 | 999.859 | 59,14 | 58,30 | 58,80 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
