|
 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 | | 2018-03-08 | 59,05 | 999.859 | 59,14 | 58,30 | 58,80 | 00:00:00 | | 2018-03-09 | 60,40 | 1.177.834 | 60,41 | 59,15 | 59,45 | 00:00:00 | | 2018-03-12 | 59,00 | 2.260.734 | 60,37 | 58,88 | 60,37 | 00:00:00 | | 2018-03-13 | 58,90 | 1.374.951 | 59,47 | 58,76 | 59,37 | 00:00:00 | | 2018-03-14 | 59,09 | 2.659.494 | 59,29 | 58,49 | 59,29 | 00:00:00 | | 2018-03-15 | 59,00 | 1.715.785 | 59,11 | 58,01 | 59,11 | 00:00:00 | | 2018-03-16 | 58,83 | 2.289.169 | 59,17 | 58,70 | 59,17 | 00:00:00 | | 2018-03-19 | 58,94 | 1.261.536 | 59,04 | 58,32 | 58,78 | 00:00:00 | | 2018-03-20 | 59,12 | 1.256.880 | 59,62 | 58,86 | 59,03 | 00:00:00 | | 2018-03-21 | 59,30 | 904.712 | 59,85 | 58,76 | 59,22 | 00:00:00 | | 2018-03-22 | 57,55 | 1.307.755 | 58,99 | 57,50 | 58,73 | 00:00:00 | | 2018-03-23 | 56,96 | 1.535.316 | 58,22 | 56,87 | 57,75 | 00:00:00 | | 2018-03-26 | 58,30 | 1.214.018 | 58,34 | 57,08 | 57,66 | 00:00:00 | | 2018-03-27 | 57,45 | 1.108.047 | 58,93 | 57,18 | 58,29 | 00:00:00 | | 2018-03-28 | 57,60 | 1.756.486 | 58,02 | 57,01 | 57,53 | 00:00:00 | | 2018-03-29 | 58,97 | 1.815.891 | 59,44 | 57,92 | 58,02 | 00:00:00 | | 2018-04-02 | 57,65 | 1.409.920 | 59,09 | 56,95 | 58,75 | 00:00:00 | | 2018-04-03 | 58,18 | 1.354.159 | 58,23 | 57,46 | 57,95 | 00:00:00 | | 2018-04-04 | 58,28 | 2.627.937 | 58,30 | 56,63 | 57,27 | 00:00:00 | | 2018-04-05 | 59,58 | 1.497.762 | 59,72 | 58,40 | 58,66 | 00:00:00 | | 2018-04-06 | 57,87 | 1.868.954 | 59,29 | 57,41 | 58,95 | 00:00:00 | | 2018-04-09 | 57,72 | 1.094.758 | 58,61 | 57,67 | 58,23 | 00:00:00 | | 2018-04-10 | 58,38 | 1.866.344 | 58,97 | 58,07 | 58,57 | 00:00:00 | | 2018-04-11 | 58,64 | 1.607.792 | 59,21 | 57,78 | 57,94 | 00:00:00 | | 2018-04-12 | 59,05 | 1.546.566 | 59,45 | 58,86 | 58,92 | 00:00:00 | | 2018-04-13 | 58,52 | 1.345.830 | 59,52 | 58,21 | 59,49 | 00:00:00 | | 2018-04-16 | 59,43 | 1.708.797 | 59,54 | 58,89 | 59,11 | 00:00:00 | | 2018-04-17 | 59,94 | 2.253.697 | 60,33 | 59,44 | 59,75 | 00:00:00 | | 2018-04-18 | 63,99 | 6.805.075 | 64,88 | 63,00 | 64,23 | 00:00:00 | | 2018-04-19 | 65,48 | 3.696.828 | 65,73 | 64,52 | 64,98 | 00:00:00 | | 2018-04-20 | 65,59 | 3.353.007 | 65,99 | 64,84 | 65,68 | 00:00:00 | | 2018-04-23 | 64,71 | 2.296.062 | 65,89 | 64,41 | 65,81 | 00:00:00 | | 2018-04-24 | 64,27 | 2.392.591 | 65,79 | 62,95 | 65,21 | 00:00:00 | | 2018-04-25 | 63,46 | 2.298.270 | 64,28 | 63,07 | 64,11 | 00:00:00 | | 2018-04-26 | 63,62 | 1.585.872 | 64,12 | 63,08 | 63,48 | 00:00:00 | | 2018-04-27 | 62,92 | 2.345.390 | 63,59 | 62,41 | 63,25 | 00:00:00 | | 2018-04-30 | 62,14 | 2.272.514 | 63,44 | 62,10 | 63,26 | 00:00:00 | | 2018-05-01 | 62,10 | 1.940.578 | 62,12 | 60,77 | 62,01 | 00:00:00 | | 2018-05-02 | 62,44 | 2.679.754 | 63,20 | 61,70 | 61,92 | 00:00:00 | | 2018-05-03 | 62,57 | 2.322.198 | 62,90 | 61,44 | 62,16 | 00:00:00 | | 2018-05-04 | 63,00 | 1.432.613 | 63,36 | 61,93 | 62,25 | 00:00:00 | | 2018-05-07 | 63,88 | 1.796.000 | 64,00 | 62,98 | 63,15 | 00:00:00 | | 2018-05-08 | 64,90 | 2.290.251 | 65,06 | 63,81 | 64,15 | 00:00:00 | | 2018-05-09 | 65,17 | 1.425.795 | 65,53 | 64,50 | 65,05 | 00:00:00 | | 2018-05-10 | 65,64 | 1.376.797 | 65,90 | 65,02 | 65,56 | 00:00:00 | | 2018-05-11 | 65,79 | 1.020.585 | 66,16 | 65,46 | 65,59 | 00:00:00 | | 2018-05-14 | 65,53 | 2.031.394 | 65,98 | 65,26 | 65,90 | 00:00:00 | | 2018-05-15 | 65,39 | 1.160.441 | 65,49 | 64,95 | 65,28 | 00:00:00 | | 2018-05-16 | 65,65 | 1.233.411 | 65,96 | 65,10 | 65,36 | 00:00:00 | | 2018-05-17 | 66,24 | 1.043.813 | 66,67 | 65,50 | 65,58 | 00:00:00 | | 2018-05-18 | 66,32 | 1.012.660 | 66,58 | 66,15 | 66,31 | 00:00:00 | | 2018-05-21 | 67,00 | 1.206.554 | 67,43 | 66,61 | 67,29 | 00:00:00 | | 2018-05-22 | 66,48 | 1.111.801 | 67,42 | 66,42 | 67,12 | 00:00:00 | | 2018-05-23 | 66,67 | 1.599.005 | 66,72 | 65,72 | 66,14 | 00:00:00 | | 2018-05-24 | 66,90 | 1.336.237 | 67,16 | 66,47 | 66,60 | 00:00:00 | | 2018-05-25 | 66,56 | 793.346 | 66,84 | 66,24 | 66,71 | 00:00:00 | | 2018-05-29 | 65,83 | 1.134.061 | 66,44 | 65,59 | 65,96 | 00:00:00 | | 2018-05-30 | 66,18 | 11.232 | 66,39 | 66,04 | 66,14 | 00:00:00 | | 2018-05-31 | 66,58 | 1.317.447 | 67,11 | 66,29 | 66,76 | 00:00:00 | | 2018-06-01 | 67,22 | 529.991 | 67,66 | 66,89 | 67,00 | 00:00:00 | | 2018-06-04 | 67,31 | 988.261 | 67,51 | 66,95 | 67,35 | 00:00:00 | | 2018-06-05 | 68,33 | 1.240.647 | 68,68 | 67,39 | 67,39 | 00:00:00 | | 2018-06-06 | 68,86 | 1.356.826 | 68,87 | 68,03 | 68,33 | 00:00:00 | | 2018-06-07 | 68,65 | 1.158.304 | 69,06 | 68,16 | 68,88 | 00:00:00 | | 2018-06-08 | 69,32 | 1.458.724 | 69,36 | 68,32 | 68,65 | 00:00:00 | | 2018-06-11 | 68,90 | 1.180.175 | 69,31 | 68,66 | 69,23 | 00:00:00 | | 2018-06-12 | 68,10 | 1.993.691 | 68,99 | 67,95 | 68,91 | 00:00:00 | | 2018-06-13 | 67,81 | 1.506.345 | 68,18 | 67,54 | 68,10 | 00:00:00 | | 2018-06-14 | 67,49 | 1.580.455 | 68,14 | 67,28 | 68,10 | 00:00:00 | | 2018-06-15 | 67,41 | 3.358.098 | 67,43 | 66,55 | 67,21 | 00:00:00 | | 2018-06-18 | 67,45 | 1.224.229 | 67,65 | 66,56 | 66,89 | 00:00:00 | | 2018-06-19 | 66,30 | 1.981.299 | 67,16 | 65,76 | 66,71 | 00:00:00 | | 2018-06-20 | 66,75 | 928.117 | 66,94 | 66,22 | 66,64 | 00:00:00 | | 2018-06-21 | 66,68 | 1.293.971 | 66,99 | 65,85 | 66,50 | 00:00:00 | | 2018-06-22 | 67,06 | 2.198.789 | 67,44 | 66,72 | 67,23 | 00:00:00 | | 2018-06-25 | 65,73 | 2.321.515 | 66,74 | 65,23 | 66,72 | 00:00:00 | | 2018-06-26 | 65,99 | 1.353.848 | 66,30 | 65,03 | 65,84 | 00:00:00 | | 2018-06-27 | 65,44 | 2.341.597 | 66,96 | 65,37 | 66,16 | 00:00:00 | | 2018-06-28 | 65,71 | 1.582.010 | 66,17 | 64,57 | 65,35 | 00:00:00 | | 2018-06-29 | 65,91 | 1.442.135 | 66,79 | 65,91 | 66,11 | 00:00:00 | | 2018-07-02 | 66,14 | 915.108 | 66,19 | 64,94 | 65,36 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
