|
 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 | | 2018-07-02 | 66,14 | 915.108 | 66,19 | 64,94 | 65,36 | 00:00:00 | | 2018-07-03 | 65,94 | 570.824 | 66,84 | 65,81 | 66,55 | 00:00:00 | | 2018-07-05 | 66,05 | 2.582.522 | 66,33 | 65,47 | 66,19 | 00:00:00 | | 2018-07-06 | 65,69 | 1.479.995 | 66,51 | 65,57 | 65,90 | 00:00:00 | | 2018-07-09 | 66,85 | 1.230.888 | 66,86 | 65,91 | 65,98 | 00:00:00 | | 2018-07-10 | 66,87 | 1.137.232 | 67,46 | 66,52 | 66,85 | 00:00:00 | | 2018-07-11 | 65,97 | 982.808 | 66,74 | 65,85 | 66,41 | 00:00:00 | | 2018-07-12 | 66,71 | 1.325.800 | 66,96 | 66,19 | 66,41 | 00:00:00 | | 2018-07-13 | 67,30 | 1.553.417 | 67,48 | 66,57 | 66,57 | 00:00:00 | | 2018-07-16 | 66,68 | 1.752.870 | 67,61 | 66,56 | 67,47 | 00:00:00 | | 2018-07-17 | 66,79 | 2.473.937 | 67,02 | 66,20 | 66,80 | 00:00:00 | | 2018-07-18 | 66,44 | 6.056.283 | 67,95 | 63,50 | 67,60 | 00:00:00 | | 2018-07-19 | 66,99 | 2.809.639 | 67,39 | 65,74 | 66,33 | 00:00:00 | | 2018-07-20 | 66,86 | 2.137.706 | 67,60 | 66,54 | 66,61 | 00:00:00 | | 2018-07-23 | 66,52 | 2.365.471 | 67,05 | 66,23 | 67,03 | 00:00:00 | | 2018-07-24 | 67,00 | 1.816.250 | 67,40 | 66,59 | 66,96 | 00:00:00 | | 2018-07-25 | 66,98 | 2.390.936 | 67,15 | 66,34 | 66,85 | 00:00:00 | | 2018-07-26 | 67,93 | 2.530.673 | 68,12 | 66,84 | 67,01 | 00:00:00 | | 2018-07-27 | 67,03 | 1.902.640 | 68,29 | 66,60 | 68,09 | 00:00:00 | | 2018-07-30 | 66,64 | 1.424.049 | 67,51 | 66,57 | 67,08 | 00:00:00 | | 2018-07-31 | 68,27 | 1.630.101 | 68,46 | 66,87 | 67,05 | 00:00:00 | | 2018-08-01 | 67,50 | 1.705.179 | 68,60 | 67,36 | 68,13 | 00:00:00 | | 2018-08-02 | 67,56 | 1.399.218 | 67,61 | 66,88 | 66,98 | 00:00:00 | | 2018-08-03 | 67,00 | 1.607.895 | 67,73 | 66,29 | 67,54 | 00:00:00 | | 2018-08-06 | 66,95 | 1.272.512 | 67,23 | 66,65 | 66,95 | 00:00:00 | | 2018-08-07 | 67,17 | 1.063.833 | 67,68 | 66,76 | 66,94 | 00:00:00 | | 2018-08-08 | 67,00 | 798.221 | 67,15 | 66,55 | 67,13 | 00:00:00 | | 2018-08-09 | 66,21 | 1.497.128 | 67,35 | 65,99 | 67,00 | 00:00:00 | | 2018-08-10 | 65,75 | 1.281.741 | 66,21 | 65,41 | 65,99 | 00:00:00 | | 2018-08-13 | 65,39 | 1.306.939 | 66,24 | 64,97 | 65,70 | 00:00:00 | | 2018-08-14 | 66,03 | 1.072.951 | 66,25 | 65,39 | 65,50 | 00:00:00 | | 2018-08-15 | 65,45 | 1.270.695 | 65,78 | 64,63 | 65,64 | 00:00:00 | | 2018-08-16 | 66,20 | 1.104.964 | 66,28 | 65,78 | 65,85 | 00:00:00 | | 2018-08-17 | 66,65 | 1.613.673 | 66,98 | 65,98 | 66,30 | 00:00:00 | | 2018-08-20 | 67,65 | 1.586.948 | 67,83 | 66,80 | 66,80 | 00:00:00 | | 2018-08-21 | 68,91 | 1.838.439 | 68,95 | 67,70 | 67,81 | 00:00:00 | | 2018-08-22 | 68,43 | 2.100.440 | 68,89 | 68,25 | 68,76 | 00:00:00 | | 2018-08-23 | 68,30 | 1.408.272 | 68,59 | 67,85 | 68,31 | 00:00:00 | | 2018-08-24 | 68,63 | 1.123.231 | 68,85 | 68,34 | 68,45 | 00:00:00 | | 2018-08-27 | 69,24 | 1.570.978 | 69,68 | 68,87 | 68,99 | 00:00:00 | | 2018-08-28 | 69,42 | 1.495.604 | 69,68 | 69,07 | 69,59 | 00:00:00 | | 2018-08-29 | 69,61 | 1.408.499 | 69,86 | 68,96 | 69,45 | 00:00:00 | | 2018-08-30 | 69,37 | 1.065.145 | 69,93 | 69,22 | 69,65 | 00:00:00 | | 2018-08-31 | 68,88 | 197.074 | 69,28 | 68,86 | 69,16 | 00:00:00 | | 2018-09-04 | 69,47 | 1.230.394 | 69,53 | 68,79 | 69,02 | 00:00:00 | | 2018-09-05 | 69,83 | 1.008.320 | 69,96 | 69,19 | 69,37 | 00:00:00 | | 2018-09-06 | 69,61 | 1.712.338 | 70,49 | 69,58 | 69,91 | 00:00:00 | | 2018-09-07 | 69,15 | 1.174.410 | 69,46 | 68,54 | 69,46 | 00:00:00 | | 2018-09-10 | 69,86 | 1.171.641 | 70,05 | 69,21 | 69,48 | 00:00:00 | | 2018-09-11 | 69,99 | 878.521 | 70,29 | 69,22 | 69,64 | 00:00:00 | | 2018-09-12 | 69,74 | 1.390.944 | 70,03 | 69,41 | 69,96 | 00:00:00 | | 2018-09-13 | 69,86 | 1.102.724 | 70,41 | 69,68 | 69,89 | 00:00:00 | | 2018-09-14 | 70,57 | 1.808.428 | 70,61 | 69,90 | 69,90 | 00:00:00 | | 2018-09-17 | 70,91 | 1.428.077 | 71,36 | 70,42 | 70,57 | 00:00:00 | | 2018-09-18 | 71,56 | 1.266.636 | 71,74 | 70,81 | 71,24 | 00:00:00 | | 2018-09-19 | 71,72 | 1.757.809 | 72,76 | 71,49 | 71,80 | 00:00:00 | | 2018-09-20 | 70,79 | 1.574.615 | 72,27 | 70,70 | 71,97 | 00:00:00 | | 2018-09-21 | 71,82 | 3.293.190 | 71,82 | 70,85 | 71,09 | 00:00:00 | | 2018-09-24 | 71,36 | 851.063 | 71,70 | 71,16 | 71,70 | 00:00:00 | | 2018-09-25 | 72,30 | 1.967.734 | 72,87 | 71,26 | 71,60 | 00:00:00 | | 2018-09-26 | 71,52 | 1.130.317 | 72,45 | 71,44 | 72,39 | 00:00:00 | | 2018-09-27 | 71,50 | 707.700 | 71,99 | 71,44 | 71,68 | 00:00:00 | | 2018-09-28 | 71,47 | 1.223.626 | 71,78 | 71,03 | 71,18 | 00:00:00 | | 2018-10-01 | 71,77 | 790.347 | 72,11 | 71,52 | 71,84 | 00:00:00 | | 2018-10-02 | 71,82 | 651.550 | 71,95 | 71,00 | 71,79 | 00:00:00 | | 2018-10-03 | 71,71 | 1.080.147 | 72,59 | 71,68 | 72,14 | 00:00:00 | | 2018-10-04 | 71,60 | 1.152.323 | 72,06 | 71,16 | 71,71 | 00:00:00 | | 2018-10-05 | 71,05 | 855.293 | 72,16 | 70,93 | 71,65 | 00:00:00 | | 2018-10-08 | 71,70 | 1.209.666 | 71,78 | 70,85 | 71,00 | 00:00:00 | | 2018-10-09 | 70,33 | 1.034.157 | 71,53 | 70,30 | 71,53 | 00:00:00 | | 2018-10-10 | 67,38 | 1.654.856 | 70,14 | 67,31 | 70,14 | 00:00:00 | | 2018-10-11 | 65,07 | 1.959.930 | 67,35 | 64,85 | 67,01 | 00:00:00 | | 2018-10-12 | 65,07 | 2.176.803 | 66,48 | 63,90 | 65,96 | 00:00:00 | | 2018-10-15 | 65,81 | 1.593.820 | 66,32 | 65,34 | 65,58 | 00:00:00 | | 2018-10-16 | 66,76 | 2.020.795 | 67,26 | 65,80 | 66,37 | 00:00:00 | | 2018-10-17 | 64,78 | 2.706.882 | 66,93 | 64,65 | 66,75 | 00:00:00 | | 2018-10-18 | 57,49 | 13.467.247 | 60,69 | 57,31 | 57,93 | 00:00:00 | | 2018-10-19 | 56,75 | 3.724.757 | 58,50 | 56,61 | 57,86 | 00:00:00 | | 2018-10-22 | 56,26 | 3.345.373 | 57,31 | 55,78 | 56,73 | 00:00:00 | | 2018-10-23 | 55,23 | 4.279.946 | 55,79 | 54,27 | 55,17 | 00:00:00 | | 2018-10-24 | 52,90 | 3.819.156 | 55,75 | 52,82 | 55,60 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
