|
 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 | | 2002-07-24 | 36,95 | 2.955.200 | 37,04 | 33,60 | 34,50 | 00:00:00 | | 2002-07-25 | 37,71 | 1.792.000 | 37,82 | 36,41 | 36,96 | 00:00:00 | | 2002-07-26 | 37,12 | 1.484.200 | 37,80 | 36,49 | 37,75 | 00:00:00 | | 2002-07-29 | 40,03 | 1.046.400 | 40,05 | 37,30 | 37,37 | 00:00:00 | | 2002-07-30 | 40,03 | 1.742.000 | 40,79 | 38,90 | 39,15 | 00:00:00 | | 2002-07-31 | 39,40 | 1.593.800 | 40,03 | 38,50 | 40,03 | 00:00:00 | | 2002-08-01 | 38,83 | 995.000 | 39,40 | 38,62 | 39,40 | 00:00:00 | | 2002-08-02 | 37,00 | 1.499.800 | 38,99 | 36,50 | 38,85 | 00:00:00 | | 2002-08-05 | 35,53 | 1.217.400 | 37,44 | 35,45 | 37,00 | 00:00:00 | | 2002-08-06 | 37,41 | 1.073.800 | 38,04 | 36,45 | 36,50 | 00:00:00 | | 2002-08-07 | 38,46 | 688.000 | 38,60 | 37,01 | 38,25 | 00:00:00 | | 2002-08-08 | 39,99 | 888.200 | 40,15 | 38,21 | 38,60 | 00:00:00 | | 2002-08-09 | 39,77 | 716.600 | 40,25 | 38,85 | 39,31 | 00:00:00 | | 2002-08-12 | 40,05 | 513.800 | 40,32 | 38,86 | 39,40 | 00:00:00 | | 2002-08-13 | 38,69 | 994.200 | 40,11 | 38,58 | 40,05 | 00:00:00 | | 2002-08-14 | 38,97 | 1.594.600 | 39,00 | 36,47 | 38,85 | 00:00:00 | | 2002-08-15 | 39,65 | 1.297.200 | 40,12 | 38,39 | 38,63 | 00:00:00 | | 2002-08-16 | 38,75 | 1.518.200 | 40,55 | 38,18 | 38,50 | 00:00:00 | | 2002-08-19 | 39,96 | 1.389.800 | 40,19 | 38,55 | 38,90 | 00:00:00 | | 2002-08-20 | 38,83 | 1.045.400 | 39,65 | 38,80 | 39,40 | 00:00:00 | | 2002-08-21 | 39,41 | 774.000 | 39,77 | 38,60 | 39,40 | 00:00:00 | | 2002-08-22 | 40,68 | 1.328.600 | 40,79 | 39,57 | 39,73 | 00:00:00 | | 2002-08-23 | 39,77 | 882.200 | 40,53 | 39,58 | 40,50 | 00:00:00 | | 2002-08-26 | 40,04 | 997.200 | 40,25 | 38,91 | 39,80 | 00:00:00 | | 2002-08-27 | 40,04 | 1.366.200 | 40,50 | 39,80 | 40,00 | 00:00:00 | | 2002-08-28 | 39,23 | 692.200 | 39,98 | 39,03 | 39,90 | 00:00:00 | | 2002-08-29 | 38,75 | 783.800 | 39,32 | 38,40 | 38,60 | 00:00:00 | | 2002-08-30 | 38,85 | 866.000 | 39,67 | 38,41 | 38,50 | 00:00:00 | | 2002-09-03 | 37,26 | 884.000 | 38,70 | 37,10 | 38,70 | 00:00:00 | | 2002-09-04 | 37,75 | 1.258.400 | 37,77 | 36,76 | 37,25 | 00:00:00 | | 2002-09-05 | 36,78 | 1.135.400 | 37,50 | 36,60 | 37,50 | 00:00:00 | | 2002-09-06 | 37,60 | 1.161.600 | 37,65 | 37,11 | 37,50 | 00:00:00 | | 2002-09-09 | 38,18 | 1.220.400 | 38,40 | 36,95 | 37,50 | 00:00:00 | | 2002-09-10 | 38,14 | 1.342.000 | 38,39 | 37,51 | 38,20 | 00:00:00 | | 2002-09-11 | 38,04 | 644.800 | 38,43 | 37,73 | 38,20 | 00:00:00 | | 2002-09-12 | 36,73 | 1.408.200 | 38,00 | 36,35 | 38,00 | 00:00:00 | | 2002-09-13 | 36,30 | 1.225.200 | 36,50 | 35,60 | 36,17 | 00:00:00 | | 2002-09-16 | 35,61 | 2.118.000 | 36,23 | 35,25 | 36,20 | 00:00:00 | | 2002-09-17 | 35,63 | 2.676.800 | 37,50 | 35,38 | 37,50 | 00:00:00 | | 2002-09-18 | 36,03 | 1.546.800 | 36,19 | 34,70 | 35,13 | 00:00:00 | | 2002-09-19 | 35,34 | 1.668.400 | 36,90 | 35,29 | 35,80 | 00:00:00 | | 2002-09-20 | 35,93 | 2.076.400 | 36,70 | 34,93 | 35,34 | 00:00:00 | | 2002-09-23 | 35,00 | 1.221.000 | 35,87 | 34,79 | 35,75 | 00:00:00 | | 2002-09-24 | 34,41 | 1.669.400 | 34,68 | 34,16 | 34,30 | 00:00:00 | | 2002-09-25 | 35,96 | 1.423.000 | 36,23 | 34,72 | 35,00 | 00:00:00 | | 2002-09-26 | 37,41 | 2.094.000 | 37,57 | 34,70 | 35,75 | 00:00:00 | | 2002-09-27 | 34,83 | 2.065.200 | 36,84 | 34,83 | 36,75 | 00:00:00 | | 2002-09-30 | 34,10 | 2.632.200 | 35,00 | 33,34 | 34,75 | 00:00:00 | | 2002-10-01 | 36,77 | 1.981.400 | 37,00 | 33,88 | 34,10 | 00:00:00 | | 2002-10-02 | 36,16 | 2.459.800 | 37,55 | 36,16 | 36,85 | 00:00:00 | | 2002-10-03 | 35,00 | 1.727.400 | 37,00 | 35,00 | 36,17 | 00:00:00 | | 2002-10-04 | 33,87 | 2.384.600 | 35,14 | 33,42 | 35,03 | 00:00:00 | | 2002-10-07 | 33,09 | 1.220.400 | 34,30 | 33,09 | 34,00 | 00:00:00 | | 2002-10-08 | 34,29 | 2.006.000 | 34,88 | 33,43 | 33,60 | 00:00:00 | | 2002-10-09 | 32,49 | 2.000.400 | 33,81 | 32,20 | 33,50 | 00:00:00 | | 2002-10-10 | 34,38 | 2.183.400 | 34,84 | 32,35 | 32,60 | 00:00:00 | | 2002-10-11 | 36,18 | 1.384.800 | 37,00 | 35,25 | 35,30 | 00:00:00 | | 2002-10-14 | 34,86 | 1.300.600 | 35,65 | 34,72 | 35,65 | 00:00:00 | | 2002-10-15 | 38,48 | 2.719.200 | 38,48 | 36,20 | 36,25 | 00:00:00 | | 2002-10-16 | 36,15 | 1.342.400 | 37,56 | 36,01 | 37,50 | 00:00:00 | | 2002-10-17 | 38,77 | 2.055.600 | 38,79 | 36,70 | 36,75 | 00:00:00 | | 2002-10-18 | 39,70 | 2.397.000 | 40,50 | 38,71 | 39,50 | 00:00:00 | | 2002-10-21 | 41,40 | 2.135.600 | 41,52 | 39,19 | 39,60 | 00:00:00 | | 2002-10-22 | 40,16 | 1.779.200 | 40,99 | 39,65 | 40,99 | 00:00:00 | | 2002-10-23 | 41,47 | 1.312.200 | 41,47 | 39,50 | 40,08 | 00:00:00 | | 2002-10-24 | 40,45 | 1.198.800 | 41,46 | 40,17 | 41,45 | 00:00:00 | | 2002-10-25 | 40,82 | 1.268.400 | 40,92 | 39,63 | 40,28 | 00:00:00 | | 2002-10-28 | 40,00 | 1.081.000 | 41,20 | 39,77 | 41,07 | 00:00:00 | | 2002-10-29 | 40,03 | 1.037.400 | 40,22 | 38,74 | 39,75 | 00:00:00 | | 2002-10-30 | 40,27 | 905.200 | 40,65 | 39,65 | 39,93 | 00:00:00 | | 2002-10-31 | 41,00 | 1.521.600 | 41,20 | 39,98 | 40,30 | 00:00:00 | | 2002-11-01 | 41,51 | 781.200 | 41,63 | 40,10 | 40,80 | 00:00:00 | | 2002-11-04 | 41,11 | 1.046.200 | 42,22 | 41,07 | 42,00 | 00:00:00 | | 2002-11-05 | 42,31 | 1.206.000 | 42,35 | 41,10 | 41,10 | 00:00:00 | | 2002-11-06 | 44,92 | 2.533.200 | 45,00 | 42,25 | 42,31 | 00:00:00 | | 2002-11-07 | 42,90 | 1.236.600 | 44,20 | 42,62 | 44,18 | 00:00:00 | | 2002-11-08 | 42,83 | 853.200 | 44,14 | 42,50 | 43,00 | 00:00:00 | | 2002-11-11 | 41,39 | 732.800 | 42,69 | 41,20 | 42,69 | 00:00:00 | | 2002-11-12 | 42,40 | 1.401.400 | 42,68 | 40,89 | 41,29 | 00:00:00 | | 2002-11-13 | 42,26 | 1.459.000 | 42,40 | 41,39 | 42,39 | 00:00:00 | | 2002-11-14 | 42,59 | 1.291.000 | 43,45 | 42,14 | 43,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
