|
 United Technologi - [Ticker: UTX] |     | | Última Transacción | 72,730 | Hora de Cotización | 2012-05-23 - 17:58 | | Variación | -1,210 (-1.64%) | Rango 52 Semanas | [66,870 - 91,830] | | Máximo | 73,670 | Mínimo | 72,440 | | Volumen | 1.576.792 | Volumen Medio (3m) | 3.817.870 | | Demanda / Oferta | N/A | Yield | 2,60 | | Cierre Anterior | 73,940 | PER | 15,57% | | Apertura | 73,350 | EPS | 4,75 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | 2012-05-23 | | Capitalización Bursátil | 67 | Objetivo Estimado 1 Año | 94,600 | | 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 UTX desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 62,50 | 2.140.400 | 65,00 | 62,00 | 64,94 | 00:00:00 | | 2000-01-04 | 59,94 | 3.367.000 | 62,44 | 59,00 | 61,13 | 00:00:00 | | 2000-01-05 | 58,75 | 3.904.600 | 60,25 | 58,50 | 59,94 | 00:00:00 | | 2000-01-06 | 61,56 | 6.148.600 | 61,81 | 56,88 | 58,50 | 00:00:00 | | 2000-01-07 | 64,00 | 3.995.000 | 64,69 | 60,63 | 61,56 | 00:00:00 | | 2000-01-10 | 64,62 | 2.460.200 | 65,25 | 63,69 | 64,00 | 00:00:00 | | 2000-01-11 | 63,13 | 2.210.000 | 64,44 | 62,94 | 64,37 | 00:00:00 | | 2000-01-12 | 64,56 | 2.532.200 | 65,50 | 63,13 | 63,19 | 00:00:00 | | 2000-01-13 | 65,25 | 2.106.400 | 65,87 | 64,00 | 64,19 | 00:00:00 | | 2000-01-14 | 63,81 | 3.040.800 | 65,25 | 63,00 | 65,25 | 00:00:00 | | 2000-01-18 | 62,75 | 4.874.600 | 63,44 | 60,19 | 63,00 | 00:00:00 | | 2000-01-19 | 60,69 | 3.621.200 | 63,50 | 60,44 | 62,38 | 00:00:00 | | 2000-01-20 | 59,31 | 3.840.200 | 61,31 | 58,06 | 61,06 | 00:00:00 | | 2000-01-21 | 60,63 | 4.532.400 | 61,00 | 58,06 | 59,50 | 00:00:00 | | 2000-01-24 | 60,00 | 5.444.400 | 63,75 | 59,50 | 62,50 | 00:00:00 | | 2000-01-25 | 56,88 | 5.178.200 | 59,63 | 56,00 | 59,38 | 00:00:00 | | 2000-01-26 | 57,00 | 4.411.200 | 58,00 | 55,38 | 56,88 | 00:00:00 | | 2000-01-27 | 55,19 | 3.873.800 | 57,38 | 54,00 | 57,00 | 00:00:00 | | 2000-01-28 | 52,25 | 7.165.400 | 55,13 | 51,50 | 54,94 | 00:00:00 | | 2000-01-31 | 52,94 | 4.094.800 | 53,75 | 52,31 | 52,63 | 00:00:00 | | 2000-02-01 | 53,69 | 5.269.600 | 54,00 | 52,56 | 53,50 | 00:00:00 | | 2000-02-02 | 53,75 | 3.064.200 | 54,50 | 53,19 | 53,88 | 00:00:00 | | 2000-02-03 | 52,94 | 4.442.000 | 54,38 | 51,50 | 54,25 | 00:00:00 | | 2000-02-04 | 51,38 | 6.752.800 | 53,50 | 50,00 | 53,00 | 00:00:00 | | 2000-02-07 | 51,19 | 7.392.400 | 52,00 | 50,31 | 51,19 | 00:00:00 | | 2000-02-08 | 51,00 | 4.819.600 | 51,63 | 49,94 | 51,00 | 00:00:00 | | 2000-02-09 | 50,63 | 5.518.600 | 52,56 | 50,50 | 51,88 | 00:00:00 | | 2000-02-10 | 50,13 | 3.483.600 | 51,69 | 49,75 | 50,75 | 00:00:00 | | 2000-02-11 | 48,38 | 3.988.000 | 51,06 | 47,56 | 50,13 | 00:00:00 | | 2000-02-14 | 50,31 | 4.672.400 | 51,50 | 48,81 | 48,81 | 00:00:00 | | 2000-02-15 | 52,44 | 6.492.000 | 52,88 | 49,63 | 50,63 | 00:00:00 | | 2000-02-16 | 52,13 | 3.866.200 | 53,88 | 52,00 | 52,69 | 00:00:00 | | 2000-02-17 | 54,13 | 3.986.200 | 54,63 | 52,00 | 54,00 | 00:00:00 | | 2000-02-18 | 52,38 | 2.937.000 | 54,50 | 51,88 | 54,25 | 00:00:00 | | 2000-02-22 | 53,50 | 2.887.800 | 54,44 | 51,31 | 53,63 | 00:00:00 | | 2000-02-23 | 52,75 | 3.639.000 | 54,38 | 52,75 | 53,50 | 00:00:00 | | 2000-02-24 | 50,88 | 4.850.000 | 53,13 | 50,19 | 52,88 | 00:00:00 | | 2000-02-25 | 50,06 | 4.349.600 | 51,13 | 49,88 | 50,50 | 00:00:00 | | 2000-02-28 | 51,06 | 7.077.600 | 51,75 | 50,00 | 50,75 | 00:00:00 | | 2000-02-29 | 50,94 | 3.241.600 | 52,00 | 50,50 | 52,00 | 00:00:00 | | 2000-03-01 | 50,81 | 3.662.800 | 51,13 | 48,75 | 50,94 | 00:00:00 | | 2000-03-02 | 50,81 | 3.311.600 | 51,38 | 49,63 | 50,75 | 00:00:00 | | 2000-03-03 | 51,81 | 3.196.000 | 52,94 | 50,00 | 50,56 | 00:00:00 | | 2000-03-06 | 50,00 | 3.306.200 | 52,69 | 49,25 | 52,31 | 00:00:00 | | 2000-03-07 | 50,50 | 3.321.600 | 51,56 | 48,75 | 50,13 | 00:00:00 | | 2000-03-08 | 49,25 | 3.341.400 | 50,50 | 49,00 | 50,50 | 00:00:00 | | 2000-03-09 | 48,06 | 4.442.200 | 49,00 | 46,50 | 48,50 | 00:00:00 | | 2000-03-10 | 48,88 | 4.031.600 | 49,50 | 46,94 | 47,81 | 00:00:00 | | 2000-03-13 | 49,00 | 2.977.800 | 49,44 | 48,19 | 48,50 | 00:00:00 | | 2000-03-14 | 49,94 | 4.819.000 | 50,63 | 49,56 | 49,56 | 00:00:00 | | 2000-03-15 | 53,88 | 6.193.600 | 55,50 | 49,38 | 50,06 | 00:00:00 | | 2000-03-16 | 57,00 | 6.666.400 | 57,94 | 54,25 | 54,88 | 00:00:00 | | 2000-03-17 | 54,63 | 5.387.400 | 58,38 | 54,19 | 56,00 | 00:00:00 | | 2000-03-20 | 56,13 | 3.508.200 | 57,81 | 53,94 | 54,63 | 00:00:00 | | 2000-03-21 | 56,75 | 3.442.000 | 57,81 | 55,25 | 55,75 | 00:00:00 | | 2000-03-22 | 55,81 | 5.261.000 | 58,25 | 55,38 | 57,50 | 00:00:00 | | 2000-03-23 | 58,38 | 3.499.600 | 58,38 | 55,00 | 55,88 | 00:00:00 | | 2000-03-24 | 57,06 | 3.298.200 | 59,00 | 56,50 | 57,50 | 00:00:00 | | 2000-03-27 | 57,44 | 2.979.600 | 58,88 | 57,00 | 58,88 | 00:00:00 | | 2000-03-28 | 57,81 | 2.408.800 | 58,25 | 57,00 | 57,00 | 00:00:00 | | 2000-03-29 | 57,63 | 2.301.200 | 58,25 | 56,31 | 57,38 | 00:00:00 | | 2000-03-30 | 61,38 | 4.159.400 | 62,00 | 57,50 | 57,50 | 00:00:00 | | 2000-03-31 | 63,19 | 5.577.400 | 64,50 | 59,75 | 60,00 | 00:00:00 | | 2000-04-03 | 61,88 | 4.282.400 | 63,88 | 59,75 | 63,19 | 00:00:00 | | 2000-04-04 | 63,19 | 3.104.000 | 63,88 | 59,56 | 63,00 | 00:00:00 | | 2000-04-05 | 61,00 | 2.719.200 | 62,75 | 60,50 | 62,25 | 00:00:00 | | 2000-04-06 | 61,50 | 2.314.200 | 62,63 | 60,75 | 61,06 | 00:00:00 | | 2000-04-07 | 60,94 | 2.466.200 | 61,88 | 60,00 | 61,50 | 00:00:00 | | 2000-04-10 | 64,00 | 3.665.200 | 64,00 | 60,75 | 60,94 | 00:00:00 | | 2000-04-11 | 64,25 | 4.577.000 | 65,75 | 62,69 | 62,88 | 00:00:00 | | 2000-04-12 | 64,25 | 4.755.200 | 65,25 | 64,12 | 64,12 | 00:00:00 | | 2000-04-13 | 60,88 | 4.741.400 | 64,69 | 60,81 | 64,12 | 00:00:00 | | 2000-04-14 | 56,25 | 5.061.600 | 59,00 | 56,06 | 57,13 | 00:00:00 | | 2000-04-17 | 59,56 | 2.781.000 | 59,69 | 57,63 | 58,00 | 00:00:00 | | 2000-04-18 | 58,06 | 2.700.800 | 60,38 | 56,81 | 58,75 | 00:00:00 | | 2000-04-19 | 61,13 | 3.027.400 | 62,44 | 58,75 | 59,13 | 00:00:00 | | 2000-04-20 | 64,06 | 4.478.000 | 64,62 | 59,88 | 60,00 | 00:00:00 | | 2000-04-24 | 64,87 | 5.185.600 | 66,12 | 64,00 | 65,00 | 00:00:00 | | 2000-04-25 | 64,56 | 3.311.000 | 65,69 | 63,31 | 65,00 | 00:00:00 | | 2000-04-26 | 60,63 | 3.729.200 | 64,50 | 60,63 | 64,19 | 00:00:00 | | 2000-04-27 | 62,00 | 2.289.800 | 62,81 | 60,00 | 60,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
