Última Hora: "Jornais europeus destacam caos provocado pelo chumbo do acordo - DNoticias" Wed, 16 Jan 2019 10:21:00 GMT    "Surfista volta a casa são e salvo após 10 dias de buscas na Caparica - Sol" Wed, 16 Jan 2019 09:05:14 GMT    "Depois de Marcelo, Assunção Cristas: líder do CDS cozinha para Cristina (e para a família) - Observador" Wed, 16 Jan 2019 11:28:00 GMT    "Encontrada a criança desaparecida num poço em Málaga - SIC Notícias" Wed, 16 Jan 2019 12:32:00 GMT    "A história completa da ascensão, queda e prisão de Armando Vara - Observador" Wed, 16 Jan 2019 17:35:22 GMT    "Ataque do Al-Shabab em Nairobi provoca pelo menos 15 mortos - Euronews Português" Wed, 16 Jan 2019 05:37:13 GMT    "Câmara do Porto não tem autonomia para mudar trajeto de linhas da STCP - Jornal de Notícias" Wed, 16 Jan 2019 10:15:00 GMT    "Brexit a votos hoje. Os cenários da provável reprovação do acordo - Jornal de Notícias" Tue, 15 Jan 2019 14:56:00 GMT    "Síria: "Estado Islâmico" mata quatro militares dos EUA - RTP" Wed, 16 Jan 2019 16:38:00 GMT    "Face Oculta. Armando Vara será o único na cadeia por tráfico de influência - PÚBLICO" Tue, 15 Jan 2019 07:00:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--2.73 (+0.98%) United Technologi - [Ticker: UTX]Gráfico United Technologi  Noticias United Technologi  Descargar Históricos de Metastock United Technologi y Otros  Análisis Técnico United Technologi  
Última Transacción120,870Hora de Cotización2018-12-04 - 00:00:00
Variación--2.73 (+0.98%)Rango 52 Semanas[0,000 - 0,000]
Máximo123,430Mínimo119,300
Volumen7.686.590Volumen Medio (3m)0
Demanda / Oferta120,330 x 500 - 120,350 x 500Yield
Cierre Anterior123,600PER0,00%
Apertura123,220EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 UTX desde 2000-01-01 hasta 2019-01-17
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0362,502.140.40065,0062,0064,9400:00:00
2000-01-0459,943.367.00062,4459,0061,1300:00:00
2000-01-0558,753.904.60060,2558,5059,9400:00:00
2000-01-0661,566.148.60061,8156,8858,5000:00:00
2000-01-0764,003.995.00064,6960,6361,5600:00:00
2000-01-1064,622.460.20065,2563,6964,0000:00:00
2000-01-1163,132.210.00064,4462,9464,3700:00:00
2000-01-1264,562.532.20065,5063,1363,1900:00:00
2000-01-1365,252.106.40065,8764,0064,1900:00:00
2000-01-1463,813.040.80065,2563,0065,2500:00:00
2000-01-1862,754.874.60063,4460,1963,0000:00:00
2000-01-1960,693.621.20063,5060,4462,3800:00:00
2000-01-2059,313.840.20061,3158,0661,0600:00:00
2000-01-2160,634.532.40061,0058,0659,5000:00:00
2000-01-2460,005.444.40063,7559,5062,5000:00:00
2000-01-2556,885.178.20059,6356,0059,3800:00:00
2000-01-2657,004.411.20058,0055,3856,8800:00:00
2000-01-2755,193.873.80057,3854,0057,0000:00:00
2000-01-2852,257.165.40055,1351,5054,9400:00:00
2000-01-3152,944.094.80053,7552,3152,6300:00:00
2000-02-0153,695.269.60054,0052,5653,5000:00:00
2000-02-0253,753.064.20054,5053,1953,8800:00:00
2000-02-0352,944.442.00054,3851,5054,2500:00:00
2000-02-0451,386.752.80053,5050,0053,0000:00:00
2000-02-0751,197.392.40052,0050,3151,1900:00:00
2000-02-0851,004.819.60051,6349,9451,0000:00:00
2000-02-0950,635.518.60052,5650,5051,8800:00:00
2000-02-1050,133.483.60051,6949,7550,7500:00:00
2000-02-1148,383.988.00051,0647,5650,1300:00:00
2000-02-1450,314.672.40051,5048,8148,8100:00:00
2000-02-1552,446.492.00052,8849,6350,6300:00:00
2000-02-1652,133.866.20053,8852,0052,6900:00:00
2000-02-1754,133.986.20054,6352,0054,0000:00:00
2000-02-1852,382.937.00054,5051,8854,2500:00:00
2000-02-2253,502.887.80054,4451,3153,6300:00:00
2000-02-2352,753.639.00054,3852,7553,5000:00:00
2000-02-2450,884.850.00053,1350,1952,8800:00:00
2000-02-2550,064.349.60051,1349,8850,5000:00:00
2000-02-2851,067.077.60051,7550,0050,7500:00:00
2000-02-2950,943.241.60052,0050,5052,0000:00:00
2000-03-0150,813.662.80051,1348,7550,9400:00:00
2000-03-0250,813.311.60051,3849,6350,7500:00:00
2000-03-0351,813.196.00052,9450,0050,5600:00:00
2000-03-0650,003.306.20052,6949,2552,3100:00:00
2000-03-0750,503.321.60051,5648,7550,1300:00:00
2000-03-0849,253.341.40050,5049,0050,5000:00:00
2000-03-0948,064.442.20049,0046,5048,5000:00:00
2000-03-1048,884.031.60049,5046,9447,8100:00:00
2000-03-1349,002.977.80049,4448,1948,5000:00:00
2000-03-1449,944.819.00050,6349,5649,5600:00:00
2000-03-1553,886.193.60055,5049,3850,0600:00:00
2000-03-1657,006.666.40057,9454,2554,8800:00:00
2000-03-1754,635.387.40058,3854,1956,0000:00:00
2000-03-2056,133.508.20057,8153,9454,6300:00:00
2000-03-2156,753.442.00057,8155,2555,7500:00:00
2000-03-2255,815.261.00058,2555,3857,5000:00:00
2000-03-2358,383.499.60058,3855,0055,8800:00:00
2000-03-2457,063.298.20059,0056,5057,5000:00:00
2000-03-2757,442.979.60058,8857,0058,8800:00:00
2000-03-2857,812.408.80058,2557,0057,0000:00:00
2000-03-2957,632.301.20058,2556,3157,3800:00:00
2000-03-3061,384.159.40062,0057,5057,5000:00:00
2000-03-3163,195.577.40064,5059,7560,0000:00:00
2000-04-0361,884.282.40063,8859,7563,1900:00:00
2000-04-0463,193.104.00063,8859,5663,0000:00:00
2000-04-0561,002.719.20062,7560,5062,2500:00:00
2000-04-0661,502.314.20062,6360,7561,0600:00:00
2000-04-0760,942.466.20061,8860,0061,5000:00:00
2000-04-1064,003.665.20064,0060,7560,9400:00:00
2000-04-1164,254.577.00065,7562,6962,8800:00:00
2000-04-1264,254.755.20065,2564,1264,1200:00:00
2000-04-1360,884.741.40064,6960,8164,1200:00:00
2000-04-1456,255.061.60059,0056,0657,1300:00:00
2000-04-1759,562.781.00059,6957,6358,0000:00:00
2000-04-1858,062.700.80060,3856,8158,7500:00:00
2000-04-1961,133.027.40062,4458,7559,1300:00:00
2000-04-2064,064.478.00064,6259,8860,0000:00:00
2000-04-2464,875.185.60066,1264,0065,0000:00:00
2000-04-2564,563.311.00065,6963,3165,0000:00:00
2000-04-2660,633.729.20064,5060,6364,1900:00:00
2000-04-2762,002.289.80062,8160,0060,5000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters