|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 39,20 | 1.996.600 | 39,74 | 38,28 | 39,55 | 00:00:00 | | 2001-12-04 | 39,20 | 2.359.000 | 39,46 | 39,06 | 39,20 | 00:00:00 | | 2001-12-05 | 39,96 | 3.152.000 | 40,67 | 39,26 | 39,26 | 00:00:00 | | 2001-12-06 | 41,00 | 2.664.600 | 41,19 | 40,01 | 40,50 | 00:00:00 | | 2001-12-07 | 40,67 | 1.688.000 | 41,10 | 40,61 | 40,90 | 00:00:00 | | 2001-12-10 | 38,60 | 1.476.600 | 40,38 | 38,60 | 40,35 | 00:00:00 | | 2001-12-11 | 38,65 | 1.716.200 | 39,10 | 38,45 | 38,60 | 00:00:00 | | 2001-12-12 | 38,31 | 1.335.400 | 38,95 | 37,68 | 38,32 | 00:00:00 | | 2001-12-13 | 37,81 | 1.103.000 | 38,40 | 37,50 | 38,31 | 00:00:00 | | 2001-12-14 | 37,60 | 1.911.000 | 37,95 | 37,20 | 37,65 | 00:00:00 | | 2001-12-17 | 37,90 | 1.361.800 | 38,00 | 37,55 | 37,65 | 00:00:00 | | 2001-12-18 | 38,64 | 2.010.400 | 38,82 | 37,87 | 37,99 | 00:00:00 | | 2001-12-19 | 38,95 | 1.351.000 | 39,18 | 38,31 | 38,64 | 00:00:00 | | 2001-12-20 | 38,50 | 1.425.600 | 39,27 | 38,49 | 39,15 | 00:00:00 | | 2001-12-21 | 38,97 | 1.770.000 | 39,15 | 38,22 | 38,35 | 00:00:00 | | 2001-12-24 | 39,50 | 430.200 | 39,85 | 38,95 | 38,95 | 00:00:00 | | 2001-12-26 | 40,11 | 1.210.400 | 40,35 | 39,25 | 39,35 | 00:00:00 | | 2001-12-27 | 41,26 | 2.226.000 | 41,42 | 40,18 | 40,20 | 00:00:00 | | 2001-12-28 | 42,40 | 2.309.000 | 43,20 | 41,90 | 42,10 | 00:00:00 | | 2001-12-31 | 41,46 | 1.301.600 | 43,00 | 41,46 | 42,40 | 00:00:00 | | 2002-01-02 | 42,51 | 1.984.800 | 42,71 | 41,25 | 41,36 | 00:00:00 | | 2002-01-03 | 41,95 | 1.857.200 | 42,75 | 41,74 | 42,75 | 00:00:00 | | 2002-01-04 | 43,83 | 1.535.400 | 43,90 | 42,20 | 42,30 | 00:00:00 | | 2002-01-07 | 43,66 | 1.080.000 | 44,00 | 43,49 | 43,84 | 00:00:00 | | 2002-01-08 | 43,28 | 2.431.800 | 44,62 | 43,00 | 43,40 | 00:00:00 | | 2002-01-09 | 43,71 | 1.979.800 | 44,10 | 43,20 | 43,35 | 00:00:00 | | 2002-01-10 | 43,42 | 1.914.000 | 43,77 | 43,12 | 43,60 | 00:00:00 | | 2002-01-11 | 41,25 | 2.800.800 | 43,05 | 41,21 | 43,00 | 00:00:00 | | 2002-01-14 | 40,63 | 1.938.800 | 41,26 | 40,46 | 41,25 | 00:00:00 | | 2002-01-15 | 40,69 | 1.078.000 | 41,27 | 40,63 | 40,85 | 00:00:00 | | 2002-01-16 | 39,26 | 1.331.400 | 40,69 | 39,15 | 40,69 | 00:00:00 | | 2002-01-17 | 38,98 | 2.319.200 | 39,26 | 38,72 | 39,26 | 00:00:00 | | 2002-01-18 | 38,99 | 2.183.600 | 39,15 | 38,70 | 38,90 | 00:00:00 | | 2002-01-22 | 39,05 | 1.484.000 | 39,25 | 37,95 | 39,00 | 00:00:00 | | 2002-01-23 | 39,05 | 899.600 | 39,34 | 38,35 | 39,14 | 00:00:00 | | 2002-01-24 | 40,12 | 2.012.600 | 41,89 | 39,61 | 39,65 | 00:00:00 | | 2002-01-25 | 41,38 | 1.252.600 | 41,99 | 40,35 | 40,37 | 00:00:00 | | 2002-01-28 | 43,23 | 2.730.600 | 43,62 | 42,00 | 42,01 | 00:00:00 | | 2002-01-29 | 43,87 | 3.060.600 | 44,40 | 43,29 | 43,92 | 00:00:00 | | 2002-01-30 | 44,25 | 1.911.200 | 44,47 | 43,75 | 44,25 | 00:00:00 | | 2002-01-31 | 45,83 | 1.423.000 | 46,50 | 44,25 | 44,40 | 00:00:00 | | 2002-02-01 | 22,26 | 17.766 | 23,00 | 22,04 | 23,00 | 00:00:00 | | 2002-02-04 | 42,95 | 1.325.800 | 44,46 | 42,79 | 44,45 | 00:00:00 | | 2002-02-05 | 43,08 | 1.829.200 | 43,62 | 42,60 | 42,95 | 00:00:00 | | 2002-02-06 | 44,13 | 1.334.600 | 44,36 | 43,48 | 43,61 | 00:00:00 | | 2002-02-07 | 43,36 | 1.967.400 | 44,36 | 43,30 | 44,10 | 00:00:00 | | 2002-02-08 | 43,68 | 1.739.800 | 44,00 | 43,31 | 43,45 | 00:00:00 | | 2002-02-11 | 43,80 | 2.534.400 | 44,56 | 43,10 | 43,25 | 00:00:00 | | 2002-02-12 | 43,34 | 1.997.400 | 43,85 | 43,05 | 43,45 | 00:00:00 | | 2002-02-13 | 44,01 | 1.163.400 | 44,41 | 43,10 | 43,45 | 00:00:00 | | 2002-02-14 | 43,88 | 1.167.600 | 44,17 | 43,64 | 44,00 | 00:00:00 | | 2002-02-15 | 43,96 | 821.000 | 44,23 | 43,60 | 44,00 | 00:00:00 | | 2002-02-19 | 43,60 | 953.800 | 44,25 | 43,25 | 43,96 | 00:00:00 | | 2002-02-20 | 43,54 | 1.342.600 | 44,20 | 43,35 | 43,45 | 00:00:00 | | 2002-02-21 | 45,55 | 2.601.200 | 46,75 | 43,95 | 44,00 | 00:00:00 | | 2002-02-22 | 46,40 | 1.195.000 | 46,57 | 45,66 | 45,71 | 00:00:00 | | 2002-02-25 | 48,24 | 1.781.600 | 48,25 | 46,30 | 46,40 | 00:00:00 | | 2002-02-26 | 49,12 | 2.025.200 | 49,50 | 48,24 | 48,24 | 00:00:00 | | 2002-02-27 | 47,75 | 1.465.000 | 49,60 | 47,55 | 49,12 | 00:00:00 | | 2002-02-28 | 47,53 | 1.374.600 | 48,30 | 47,11 | 47,75 | 00:00:00 | | 2002-03-01 | 48,42 | 2.140.200 | 48,42 | 46,65 | 47,10 | 00:00:00 | | 2002-03-04 | 49,73 | 1.607.400 | 50,18 | 48,50 | 48,99 | 00:00:00 | | 2002-03-05 | 49,53 | 1.107.200 | 50,00 | 49,09 | 49,74 | 00:00:00 | | 2002-03-06 | 50,84 | 1.479.800 | 50,90 | 49,27 | 49,54 | 00:00:00 | | 2002-03-07 | 50,70 | 1.134.200 | 51,05 | 49,70 | 50,90 | 00:00:00 | | 2002-03-08 | 49,31 | 1.410.000 | 50,90 | 48,71 | 50,74 | 00:00:00 | | 2002-03-11 | 49,93 | 1.103.000 | 50,90 | 48,30 | 49,31 | 00:00:00 | | 2002-03-12 | 49,99 | 1.516.200 | 50,12 | 48,75 | 49,50 | 00:00:00 | | 2002-03-13 | 48,83 | 828.200 | 49,80 | 48,61 | 49,75 | 00:00:00 | | 2002-03-14 | 48,91 | 961.400 | 49,00 | 48,21 | 48,60 | 00:00:00 | | 2002-03-15 | 48,71 | 1.328.200 | 49,34 | 48,45 | 48,91 | 00:00:00 | | 2002-03-18 | 49,44 | 1.326.400 | 49,65 | 48,60 | 49,20 | 00:00:00 | | 2002-03-19 | 50,74 | 2.227.000 | 51,16 | 48,95 | 49,00 | 00:00:00 | | 2002-03-20 | 50,69 | 1.700.800 | 51,49 | 50,69 | 51,49 | 00:00:00 | | 2002-03-21 | 50,30 | 1.198.000 | 50,95 | 49,75 | 50,75 | 00:00:00 | | 2002-03-22 | 50,62 | 865.000 | 50,98 | 49,83 | 50,40 | 00:00:00 | | 2002-03-25 | 49,82 | 958.000 | 50,95 | 49,76 | 50,85 | 00:00:00 | | 2002-03-26 | 49,84 | 1.085.600 | 50,40 | 49,53 | 49,70 | 00:00:00 | | 2002-03-27 | 50,33 | 1.178.600 | 51,26 | 49,75 | 49,85 | 00:00:00 | | 2002-03-28 | 51,10 | 1.041.000 | 51,34 | 50,25 | 50,35 | 00:00:00 | | 2002-04-01 | 50,29 | 1.157.200 | 51,10 | 49,99 | 51,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
