|
 United Technologi - [Ticker: UTX] |     | | Última Transacción | 120,870 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --2.73 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 123,430 | Mínimo | 119,300 | | Volumen | 7.686.590 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 120,330 x 500 - 120,350 x 500 | Yield | | | Cierre Anterior | 123,600 | PER | 0,00% | | Apertura | 123,220 | 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 UTX desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 73,94 | 4.613.200 | 74,25 | 72,21 | 72,45 | 00:00:00 | | 2003-07-09 | 72,64 | 3.812.800 | 73,84 | 72,51 | 73,70 | 00:00:00 | | 2003-07-10 | 71,79 | 3.414.600 | 72,35 | 71,26 | 72,35 | 00:00:00 | | 2003-07-11 | 73,40 | 3.162.400 | 73,41 | 72,01 | 72,04 | 00:00:00 | | 2003-07-14 | 72,64 | 3.183.600 | 73,80 | 72,39 | 73,62 | 00:00:00 | | 2003-07-15 | 71,92 | 4.404.600 | 73,29 | 71,30 | 72,64 | 00:00:00 | | 2003-07-16 | 72,19 | 3.506.000 | 72,70 | 71,58 | 72,30 | 00:00:00 | | 2003-07-17 | 73,73 | 6.550.000 | 74,70 | 72,99 | 74,05 | 00:00:00 | | 2003-07-18 | 74,49 | 4.911.800 | 74,52 | 73,90 | 74,52 | 00:00:00 | | 2003-07-21 | 73,75 | 5.279.400 | 74,67 | 73,36 | 74,25 | 00:00:00 | | 2003-07-22 | 76,00 | 5.831.200 | 76,34 | 73,50 | 73,90 | 00:00:00 | | 2003-07-23 | 76,30 | 4.942.400 | 76,42 | 74,50 | 75,55 | 00:00:00 | | 2003-07-24 | 74,85 | 3.734.600 | 77,00 | 74,67 | 76,30 | 00:00:00 | | 2003-07-25 | 75,64 | 3.855.800 | 75,75 | 74,08 | 74,35 | 00:00:00 | | 2003-07-28 | 76,66 | 4.485.200 | 76,86 | 74,82 | 75,64 | 00:00:00 | | 2003-07-29 | 76,74 | 4.844.800 | 77,10 | 76,00 | 76,66 | 00:00:00 | | 2003-07-30 | 76,40 | 3.412.400 | 76,83 | 75,78 | 76,73 | 00:00:00 | | 2003-07-31 | 75,23 | 4.741.600 | 76,65 | 75,15 | 76,40 | 00:00:00 | | 2003-08-01 | 75,24 | 3.259.800 | 75,52 | 74,83 | 75,23 | 00:00:00 | | 2003-08-04 | 75,76 | 3.710.400 | 76,00 | 75,01 | 75,65 | 00:00:00 | | 2003-08-05 | 74,37 | 3.337.400 | 75,78 | 74,26 | 75,40 | 00:00:00 | | 2003-08-06 | 73,38 | 4.687.600 | 74,35 | 73,16 | 74,30 | 00:00:00 | | 2003-08-07 | 72,97 | 4.571.600 | 73,46 | 72,55 | 73,45 | 00:00:00 | | 2003-08-08 | 73,25 | 4.123.600 | 73,60 | 72,76 | 72,82 | 00:00:00 | | 2003-08-11 | 73,00 | 3.678.600 | 73,59 | 72,24 | 73,42 | 00:00:00 | | 2003-08-12 | 74,58 | 3.518.800 | 74,65 | 72,93 | 73,15 | 00:00:00 | | 2003-08-13 | 74,69 | 3.127.600 | 75,04 | 74,07 | 74,25 | 00:00:00 | | 2003-08-14 | 76,00 | 5.598.600 | 76,70 | 74,49 | 74,70 | 00:00:00 | | 2003-08-15 | 76,48 | 2.006.400 | 76,82 | 76,24 | 76,80 | 00:00:00 | | 2003-08-18 | 76,99 | 3.159.000 | 77,20 | 76,78 | 77,20 | 00:00:00 | | 2003-08-19 | 78,73 | 5.031.400 | 79,20 | 77,40 | 77,55 | 00:00:00 | | 2003-08-20 | 77,62 | 3.732.400 | 78,44 | 77,38 | 78,40 | 00:00:00 | | 2003-08-21 | 79,41 | 4.844.400 | 79,58 | 77,64 | 77,65 | 00:00:00 | | 2003-08-22 | 78,44 | 4.274.800 | 80,00 | 78,42 | 79,95 | 00:00:00 | | 2003-08-25 | 77,98 | 2.929.200 | 78,50 | 77,18 | 78,30 | 00:00:00 | | 2003-08-26 | 78,32 | 3.493.000 | 78,59 | 77,28 | 77,98 | 00:00:00 | | 2003-08-27 | 78,75 | 2.475.600 | 78,85 | 78,00 | 78,01 | 00:00:00 | | 2003-08-28 | 79,75 | 3.615.400 | 80,00 | 77,93 | 78,70 | 00:00:00 | | 2003-08-29 | 80,25 | 3.429.200 | 80,35 | 79,55 | 79,75 | 00:00:00 | | 2003-09-02 | 79,97 | 3.637.000 | 80,75 | 79,22 | 80,13 | 00:00:00 | | 2003-09-03 | 79,70 | 4.354.200 | 79,97 | 79,36 | 79,75 | 00:00:00 | | 2003-09-04 | 79,48 | 3.051.200 | 79,76 | 78,85 | 79,70 | 00:00:00 | | 2003-09-05 | 78,05 | 5.887.800 | 79,49 | 77,47 | 79,49 | 00:00:00 | | 2003-09-08 | 79,62 | 3.597.600 | 79,73 | 78,82 | 78,97 | 00:00:00 | | 2003-09-09 | 78,64 | 3.344.800 | 79,51 | 78,18 | 79,50 | 00:00:00 | | 2003-09-10 | 77,82 | 3.997.000 | 78,90 | 77,35 | 78,50 | 00:00:00 | | 2003-09-11 | 78,29 | 4.147.600 | 79,15 | 78,05 | 78,28 | 00:00:00 | | 2003-09-12 | 78,53 | 3.366.200 | 78,78 | 77,35 | 78,29 | 00:00:00 | | 2003-09-15 | 78,20 | 2.798.800 | 78,74 | 78,06 | 78,50 | 00:00:00 | | 2003-09-16 | 79,84 | 3.744.000 | 80,06 | 78,40 | 78,40 | 00:00:00 | | 2003-09-17 | 79,26 | 2.322.600 | 80,16 | 78,97 | 79,40 | 00:00:00 | | 2003-09-18 | 79,44 | 2.554.600 | 79,72 | 78,90 | 79,26 | 00:00:00 | | 2003-09-19 | 79,15 | 4.786.000 | 80,31 | 79,09 | 79,44 | 00:00:00 | | 2003-09-22 | 78,43 | 3.131.000 | 79,16 | 78,12 | 78,50 | 00:00:00 | | 2003-09-23 | 79,26 | 3.635.400 | 79,49 | 78,01 | 78,44 | 00:00:00 | | 2003-09-24 | 78,24 | 4.860.000 | 79,54 | 78,12 | 79,10 | 00:00:00 | | 2003-09-25 | 78,20 | 5.708.400 | 78,95 | 77,86 | 78,24 | 00:00:00 | | 2003-09-26 | 78,01 | 4.163.600 | 78,35 | 77,42 | 78,17 | 00:00:00 | | 2003-09-29 | 79,26 | 4.460.000 | 79,50 | 78,23 | 78,50 | 00:00:00 | | 2003-09-30 | 77,28 | 6.216.000 | 79,20 | 76,76 | 79,06 | 00:00:00 | | 2003-10-01 | 79,88 | 5.532.000 | 80,06 | 77,51 | 78,00 | 00:00:00 | | 2003-10-02 | 80,45 | 5.305.000 | 81,11 | 79,43 | 79,65 | 00:00:00 | | 2003-10-03 | 81,80 | 5.123.200 | 82,79 | 80,45 | 80,45 | 00:00:00 | | 2003-10-06 | 81,39 | 2.754.200 | 82,20 | 81,28 | 81,80 | 00:00:00 | | 2003-10-07 | 81,77 | 3.399.000 | 82,09 | 81,00 | 81,39 | 00:00:00 | | 2003-10-08 | 82,00 | 2.827.000 | 82,41 | 81,31 | 81,43 | 00:00:00 | | 2003-10-09 | 82,60 | 4.931.200 | 84,17 | 82,15 | 83,45 | 00:00:00 | | 2003-10-10 | 82,13 | 2.604.000 | 82,95 | 82,00 | 82,60 | 00:00:00 | | 2003-10-13 | 83,21 | 2.603.600 | 83,29 | 82,50 | 82,50 | 00:00:00 | | 2003-10-14 | 84,26 | 2.930.600 | 84,45 | 83,10 | 83,75 | 00:00:00 | | 2003-10-15 | 83,70 | 4.470.600 | 84,28 | 83,00 | 84,26 | 00:00:00 | | 2003-10-16 | 84,40 | 5.087.000 | 85,00 | 83,65 | 83,70 | 00:00:00 | | 2003-10-17 | 83,74 | 3.532.400 | 84,40 | 83,15 | 84,40 | 00:00:00 | | 2003-10-20 | 84,30 | 3.393.000 | 84,88 | 83,71 | 84,50 | 00:00:00 | | 2003-10-21 | 83,88 | 2.984.800 | 84,40 | 83,69 | 84,35 | 00:00:00 | | 2003-10-22 | 82,89 | 3.240.200 | 83,66 | 82,30 | 83,35 | 00:00:00 | | 2003-10-23 | 82,97 | 3.109.800 | 83,79 | 82,21 | 82,89 | 00:00:00 | | 2003-10-24 | 83,17 | 3.343.400 | 83,22 | 82,20 | 82,55 | 00:00:00 | | 2003-10-27 | 83,97 | 2.970.200 | 84,00 | 83,18 | 83,35 | 00:00:00 | | 2003-10-28 | 84,09 | 3.858.800 | 84,20 | 83,25 | 83,94 | 00:00:00 | | 2003-10-29 | 84,57 | 3.487.200 | 84,90 | 84,00 | 84,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
