|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 56,75 | 1.865.200 | 57,81 | 56,10 | 57,50 | 00:00:00 | | 2001-04-11 | 55,20 | 1.508.200 | 56,75 | 54,59 | 56,75 | 00:00:00 | | 2001-04-12 | 55,27 | 1.635.200 | 55,55 | 54,60 | 55,25 | 00:00:00 | | 2001-04-16 | 55,75 | 863.400 | 56,00 | 55,05 | 56,00 | 00:00:00 | | 2001-04-17 | 56,60 | 900.800 | 56,60 | 55,61 | 55,75 | 00:00:00 | | 2001-04-18 | 58,51 | 894.600 | 59,50 | 56,72 | 56,75 | 00:00:00 | | 2001-04-19 | 56,76 | 1.306.400 | 58,40 | 56,47 | 58,40 | 00:00:00 | | 2001-04-20 | 54,80 | 1.596.000 | 56,60 | 53,90 | 56,55 | 00:00:00 | | 2001-04-23 | 54,14 | 1.248.600 | 55,15 | 53,30 | 54,80 | 00:00:00 | | 2001-04-24 | 53,31 | 1.356.800 | 54,72 | 53,15 | 54,60 | 00:00:00 | | 2001-04-25 | 53,55 | 923.600 | 53,85 | 52,08 | 53,55 | 00:00:00 | | 2001-04-26 | 52,95 | 1.884.400 | 53,60 | 52,40 | 53,55 | 00:00:00 | | 2001-04-27 | 54,03 | 1.259.800 | 54,05 | 52,55 | 53,00 | 00:00:00 | | 2001-04-30 | 52,73 | 1.730.600 | 53,73 | 52,55 | 53,72 | 00:00:00 | | 2001-05-01 | 53,95 | 877.600 | 54,17 | 53,00 | 53,25 | 00:00:00 | | 2001-05-02 | 53,80 | 777.800 | 54,49 | 53,55 | 53,70 | 00:00:00 | | 2001-05-03 | 54,37 | 1.092.400 | 54,50 | 52,85 | 53,55 | 00:00:00 | | 2001-05-04 | 55,05 | 1.134.800 | 55,19 | 53,50 | 53,87 | 00:00:00 | | 2001-05-07 | 54,03 | 885.800 | 54,97 | 53,98 | 54,75 | 00:00:00 | | 2001-05-08 | 55,20 | 1.521.800 | 56,25 | 54,96 | 55,25 | 00:00:00 | | 2001-05-09 | 54,55 | 843.800 | 56,00 | 53,60 | 56,00 | 00:00:00 | | 2001-05-10 | 55,40 | 731.200 | 55,97 | 54,75 | 54,80 | 00:00:00 | | 2001-05-11 | 55,04 | 495.000 | 55,65 | 55,00 | 55,35 | 00:00:00 | | 2001-05-14 | 55,06 | 708.000 | 55,23 | 54,97 | 55,00 | 00:00:00 | | 2001-05-15 | 55,90 | 876.200 | 56,70 | 55,00 | 55,00 | 00:00:00 | | 2001-05-16 | 57,57 | 904.400 | 57,68 | 55,51 | 55,65 | 00:00:00 | | 2001-05-17 | 58,06 | 1.012.800 | 59,25 | 57,39 | 57,80 | 00:00:00 | | 2001-05-18 | 57,65 | 790.800 | 58,75 | 57,60 | 58,07 | 00:00:00 | | 2001-05-21 | 57,51 | 1.063.800 | 57,85 | 57,15 | 57,80 | 00:00:00 | | 2001-05-22 | 57,47 | 1.295.200 | 58,20 | 57,11 | 57,40 | 00:00:00 | | 2001-05-23 | 57,94 | 1.155.000 | 58,40 | 57,40 | 57,50 | 00:00:00 | | 2001-05-24 | 57,71 | 842.600 | 58,20 | 57,66 | 57,94 | 00:00:00 | | 2001-05-25 | 57,35 | 524.200 | 57,79 | 56,85 | 57,65 | 00:00:00 | | 2001-05-29 | 57,28 | 367.600 | 57,60 | 57,00 | 57,20 | 00:00:00 | | 2001-05-30 | 56,65 | 725.200 | 57,67 | 56,41 | 57,30 | 00:00:00 | | 2001-05-31 | 57,61 | 663.800 | 58,17 | 56,86 | 57,15 | 00:00:00 | | 2001-06-01 | 57,70 | 658.400 | 57,95 | 57,21 | 57,85 | 00:00:00 | | 2001-06-04 | 58,16 | 815.600 | 58,34 | 57,61 | 57,68 | 00:00:00 | | 2001-06-05 | 59,89 | 1.528.600 | 59,99 | 57,95 | 58,00 | 00:00:00 | | 2001-06-06 | 59,66 | 1.553.800 | 60,28 | 59,42 | 59,89 | 00:00:00 | | 2001-06-07 | 59,89 | 1.099.400 | 60,38 | 59,65 | 59,80 | 00:00:00 | | 2001-06-08 | 59,27 | 823.200 | 60,47 | 58,81 | 60,47 | 00:00:00 | | 2001-06-11 | 58,78 | 522.200 | 59,34 | 58,64 | 59,30 | 00:00:00 | | 2001-06-12 | 59,29 | 618.800 | 59,30 | 58,25 | 58,25 | 00:00:00 | | 2001-06-13 | 58,60 | 784.200 | 59,20 | 58,39 | 58,78 | 00:00:00 | | 2001-06-14 | 57,31 | 989.800 | 58,00 | 56,85 | 58,00 | 00:00:00 | | 2001-06-15 | 57,00 | 1.092.200 | 57,41 | 56,60 | 57,20 | 00:00:00 | | 2001-06-18 | 58,02 | 783.400 | 58,15 | 56,90 | 56,90 | 00:00:00 | | 2001-06-19 | 57,00 | 770.400 | 58,10 | 56,60 | 57,81 | 00:00:00 | | 2001-06-20 | 56,82 | 984.600 | 57,63 | 56,65 | 56,75 | 00:00:00 | | 2001-06-21 | 58,48 | 752.400 | 58,56 | 56,51 | 56,85 | 00:00:00 | | 2001-06-22 | 56,76 | 743.000 | 58,12 | 56,70 | 58,00 | 00:00:00 | | 2001-06-25 | 56,34 | 834.400 | 57,63 | 55,50 | 56,95 | 00:00:00 | | 2001-06-26 | 56,35 | 1.310.000 | 56,55 | 55,30 | 56,55 | 00:00:00 | | 2001-06-27 | 56,50 | 587.400 | 56,75 | 56,01 | 56,36 | 00:00:00 | | 2001-06-28 | 56,29 | 1.325.800 | 56,82 | 56,02 | 56,70 | 00:00:00 | | 2001-06-29 | 55,04 | 1.966.400 | 55,75 | 54,67 | 55,75 | 00:00:00 | | 2001-07-02 | 55,50 | 1.589.200 | 55,50 | 54,42 | 55,05 | 00:00:00 | | 2001-07-03 | 55,94 | 722.200 | 56,07 | 54,75 | 55,75 | 00:00:00 | | 2001-07-05 | 55,84 | 742.400 | 55,95 | 55,35 | 55,86 | 00:00:00 | | 2001-07-06 | 54,88 | 1.090.600 | 55,90 | 54,70 | 55,83 | 00:00:00 | | 2001-07-09 | 54,50 | 793.400 | 54,89 | 53,85 | 54,00 | 00:00:00 | | 2001-07-10 | 53,97 | 2.148.400 | 54,50 | 53,88 | 54,50 | 00:00:00 | | 2001-07-11 | 54,06 | 1.358.000 | 54,30 | 53,35 | 53,50 | 00:00:00 | | 2001-07-12 | 55,45 | 1.314.600 | 55,59 | 54,10 | 54,50 | 00:00:00 | | 2001-07-13 | 54,79 | 1.156.800 | 55,42 | 54,50 | 55,40 | 00:00:00 | | 2001-07-16 | 53,49 | 957.000 | 55,05 | 53,49 | 54,95 | 00:00:00 | | 2001-07-17 | 55,79 | 1.337.800 | 56,50 | 53,43 | 53,60 | 00:00:00 | | 2001-07-18 | 54,99 | 2.523.400 | 55,80 | 54,50 | 54,90 | 00:00:00 | | 2001-07-19 | 55,28 | 652.600 | 55,55 | 54,99 | 55,24 | 00:00:00 | | 2001-07-20 | 54,98 | 1.197.000 | 55,10 | 54,89 | 55,00 | 00:00:00 | | 2001-07-23 | 54,01 | 836.200 | 55,05 | 53,90 | 55,00 | 00:00:00 | | 2001-07-24 | 53,53 | 942.600 | 54,21 | 53,10 | 54,01 | 00:00:00 | | 2001-07-25 | 54,36 | 916.000 | 54,56 | 53,56 | 53,70 | 00:00:00 | | 2001-07-26 | 54,26 | 1.148.000 | 54,41 | 54,00 | 54,36 | 00:00:00 | | 2001-07-27 | 54,49 | 1.561.200 | 54,60 | 53,90 | 54,15 | 00:00:00 | | 2001-07-30 | 54,87 | 835.400 | 54,95 | 54,25 | 54,40 | 00:00:00 | | 2001-07-31 | 56,32 | 974.800 | 56,43 | 54,95 | 55,00 | 00:00:00 | | 2001-08-01 | 56,17 | 1.207.800 | 57,24 | 55,98 | 56,33 | 00:00:00 | | 2001-08-02 | 55,84 | 433.600 | 57,00 | 55,81 | 56,60 | 00:00:00 | | 2001-08-03 | 56,40 | 729.800 | 56,65 | 55,30 | 56,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
