|
 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 | | 2003-10-29 | 84,57 | 3.487.200 | 84,90 | 84,00 | 84,36 | 00:00:00 | | 2003-10-30 | 85,75 | 3.995.000 | 85,96 | 84,62 | 84,78 | 00:00:00 | | 2003-10-31 | 84,69 | 2.956.200 | 85,99 | 84,58 | 85,75 | 00:00:00 | | 2003-11-03 | 85,80 | 3.030.400 | 86,22 | 85,24 | 85,25 | 00:00:00 | | 2003-11-04 | 86,02 | 3.000.400 | 86,31 | 85,05 | 85,68 | 00:00:00 | | 2003-11-05 | 86,40 | 3.890.000 | 86,98 | 86,03 | 86,10 | 00:00:00 | | 2003-11-06 | 87,33 | 4.167.600 | 87,80 | 86,26 | 86,27 | 00:00:00 | | 2003-11-07 | 86,68 | 4.139.800 | 87,95 | 86,54 | 87,50 | 00:00:00 | | 2003-11-10 | 85,43 | 2.840.200 | 86,98 | 84,88 | 86,75 | 00:00:00 | | 2003-11-11 | 85,26 | 2.557.600 | 85,44 | 84,45 | 85,43 | 00:00:00 | | 2003-11-12 | 86,20 | 3.597.800 | 86,43 | 84,66 | 85,05 | 00:00:00 | | 2003-11-13 | 86,45 | 2.799.600 | 86,81 | 85,13 | 85,55 | 00:00:00 | | 2003-11-14 | 85,90 | 2.789.400 | 87,00 | 85,60 | 86,30 | 00:00:00 | | 2003-11-17 | 84,99 | 2.550.400 | 85,90 | 84,19 | 85,90 | 00:00:00 | | 2003-11-18 | 83,24 | 4.359.400 | 85,35 | 83,24 | 85,20 | 00:00:00 | | 2003-11-19 | 83,09 | 5.428.400 | 83,63 | 82,59 | 82,60 | 00:00:00 | | 2003-11-20 | 83,30 | 4.665.200 | 84,17 | 82,58 | 83,09 | 00:00:00 | | 2003-11-21 | 83,90 | 4.190.800 | 84,06 | 83,15 | 83,55 | 00:00:00 | | 2003-11-24 | 85,10 | 3.963.400 | 85,13 | 84,30 | 84,40 | 00:00:00 | | 2003-11-25 | 85,41 | 3.154.600 | 85,75 | 84,58 | 84,85 | 00:00:00 | | 2003-11-26 | 86,32 | 3.658.600 | 86,50 | 85,09 | 85,59 | 00:00:00 | | 2003-11-28 | 85,70 | 1.506.600 | 86,65 | 85,69 | 86,32 | 00:00:00 | | 2003-12-01 | 87,39 | 3.979.000 | 87,85 | 86,40 | 86,60 | 00:00:00 | | 2003-12-02 | 87,56 | 3.871.600 | 88,10 | 87,02 | 87,19 | 00:00:00 | | 2003-12-03 | 87,27 | 3.722.600 | 88,33 | 87,26 | 87,70 | 00:00:00 | | 2003-12-04 | 87,95 | 2.849.200 | 88,09 | 87,30 | 87,35 | 00:00:00 | | 2003-12-05 | 87,73 | 3.340.800 | 87,97 | 87,43 | 87,97 | 00:00:00 | | 2003-12-08 | 88,55 | 3.435.400 | 88,85 | 87,53 | 87,60 | 00:00:00 | | 2003-12-09 | 88,49 | 4.326.600 | 89,80 | 88,34 | 88,95 | 00:00:00 | | 2003-12-10 | 88,27 | 3.509.600 | 88,90 | 88,01 | 88,49 | 00:00:00 | | 2003-12-11 | 89,27 | 3.398.600 | 89,60 | 88,11 | 88,12 | 00:00:00 | | 2003-12-12 | 91,60 | 7.482.200 | 92,14 | 89,81 | 89,95 | 00:00:00 | | 2003-12-15 | 91,55 | 5.809.000 | 92,99 | 91,55 | 92,38 | 00:00:00 | | 2003-12-16 | 93,52 | 5.682.000 | 93,96 | 91,55 | 91,70 | 00:00:00 | | 2003-12-17 | 93,12 | 3.300.000 | 93,59 | 92,88 | 93,53 | 00:00:00 | | 2003-12-18 | 93,83 | 3.964.400 | 94,00 | 92,50 | 93,30 | 00:00:00 | | 2003-12-19 | 94,10 | 6.588.400 | 94,98 | 93,52 | 94,60 | 00:00:00 | | 2003-12-22 | 95,05 | 4.450.400 | 95,05 | 93,60 | 94,00 | 00:00:00 | | 2003-12-23 | 94,98 | 3.469.600 | 96,75 | 94,55 | 96,20 | 00:00:00 | | 2003-12-24 | 94,06 | 1.630.600 | 95,10 | 94,01 | 94,98 | 00:00:00 | | 2003-12-26 | 94,66 | 737.400 | 95,04 | 94,27 | 94,40 | 00:00:00 | | 2003-12-29 | 95,54 | 2.617.800 | 95,56 | 94,50 | 94,90 | 00:00:00 | | 2003-12-30 | 94,60 | 2.566.000 | 95,50 | 94,42 | 95,40 | 00:00:00 | | 2003-12-31 | 94,77 | 2.319.200 | 95,30 | 94,41 | 94,71 | 00:00:00 | | 2004-01-02 | 94,36 | 3.227.600 | 95,89 | 94,01 | 94,83 | 00:00:00 | | 2004-01-05 | 94,93 | 3.031.000 | 95,04 | 94,52 | 94,90 | 00:00:00 | | 2004-01-06 | 94,69 | 3.754.200 | 94,98 | 93,81 | 94,90 | 00:00:00 | | 2004-01-07 | 95,00 | 3.413.200 | 95,32 | 94,01 | 94,60 | 00:00:00 | | 2004-01-08 | 94,89 | 3.793.200 | 95,02 | 94,41 | 94,80 | 00:00:00 | | 2004-01-09 | 93,52 | 4.035.400 | 95,00 | 93,28 | 94,55 | 00:00:00 | | 2004-01-12 | 92,95 | 4.498.000 | 93,97 | 92,51 | 93,75 | 00:00:00 | | 2004-01-13 | 93,40 | 4.602.800 | 93,95 | 92,15 | 93,30 | 00:00:00 | | 2004-01-14 | 95,85 | 4.327.400 | 96,41 | 93,83 | 93,90 | 00:00:00 | | 2004-01-15 | 95,40 | 5.439.000 | 95,73 | 94,26 | 95,55 | 00:00:00 | | 2004-01-16 | 97,50 | 4.707.600 | 97,55 | 95,68 | 96,15 | 00:00:00 | | 2004-01-20 | 94,80 | 5.247.600 | 97,17 | 94,55 | 96,93 | 00:00:00 | | 2004-01-21 | 95,87 | 4.693.200 | 96,25 | 93,25 | 94,70 | 00:00:00 | | 2004-01-22 | 95,23 | 4.540.800 | 96,35 | 94,20 | 96,30 | 00:00:00 | | 2004-01-23 | 94,26 | 3.031.800 | 95,60 | 93,69 | 95,35 | 00:00:00 | | 2004-01-26 | 95,22 | 3.361.000 | 95,25 | 93,15 | 94,25 | 00:00:00 | | 2004-01-27 | 95,88 | 4.358.400 | 96,14 | 94,66 | 95,11 | 00:00:00 | | 2004-01-28 | 95,35 | 5.798.000 | 96,25 | 94,95 | 95,92 | 00:00:00 | | 2004-01-29 | 95,27 | 6.643.800 | 96,00 | 93,85 | 95,51 | 00:00:00 | | 2004-01-30 | 95,54 | 4.746.200 | 95,60 | 94,65 | 94,85 | 00:00:00 | | 2004-02-02 | 96,20 | 5.417.200 | 97,51 | 95,10 | 95,58 | 00:00:00 | | 2004-02-03 | 96,14 | 3.651.000 | 96,58 | 95,57 | 95,95 | 00:00:00 | | 2004-02-04 | 94,13 | 5.498.000 | 95,95 | 93,74 | 95,75 | 00:00:00 | | 2004-02-05 | 94,50 | 4.091.000 | 94,50 | 93,61 | 93,90 | 00:00:00 | | 2004-02-06 | 94,32 | 4.129.200 | 94,73 | 92,65 | 94,00 | 00:00:00 | | 2004-02-09 | 94,87 | 2.718.000 | 95,04 | 93,76 | 94,21 | 00:00:00 | | 2004-02-10 | 95,60 | 3.132.200 | 96,08 | 93,96 | 94,40 | 00:00:00 | | 2004-02-11 | 95,71 | 3.000.400 | 96,45 | 94,46 | 95,00 | 00:00:00 | | 2004-02-12 | 95,12 | 2.590.400 | 95,89 | 94,95 | 95,71 | 00:00:00 | | 2004-02-13 | 94,63 | 2.853.800 | 96,00 | 94,12 | 95,12 | 00:00:00 | | 2004-02-17 | 95,53 | 3.312.000 | 95,77 | 94,49 | 95,47 | 00:00:00 | | 2004-02-18 | 97,36 | 17.734.200 | 97,84 | 95,70 | 96,00 | 00:00:00 | | 2004-02-19 | 97,24 | 5.076.200 | 97,80 | 97,11 | 97,55 | 00:00:00 | | 2004-02-20 | 96,62 | 5.090.600 | 97,75 | 96,38 | 97,60 | 00:00:00 | | 2004-02-23 | 93,80 | 11.590.600 | 96,73 | 92,81 | 96,62 | 00:00:00 | | 2004-02-24 | 91,83 | 9.508.400 | 94,31 | 90,71 | 93,90 | 00:00:00 | | 2004-02-25 | 92,30 | 4.920.000 | 93,04 | 91,20 | 91,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
