|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 92,30 | 4.920.000 | 93,04 | 91,20 | 91,20 | 00:00:00 | | 2004-02-26 | 89,88 | 12.298.000 | 91,65 | 88,92 | 91,43 | 00:00:00 | | 2004-02-27 | 92,11 | 7.781.600 | 92,27 | 89,88 | 90,18 | 00:00:00 | | 2004-03-01 | 92,20 | 6.154.800 | 92,60 | 91,14 | 91,30 | 00:00:00 | | 2004-03-02 | 90,30 | 6.648.000 | 91,55 | 90,08 | 91,30 | 00:00:00 | | 2004-03-03 | 90,52 | 5.000.600 | 90,88 | 89,50 | 89,55 | 00:00:00 | | 2004-03-04 | 90,22 | 4.180.800 | 90,50 | 89,67 | 89,90 | 00:00:00 | | 2004-03-05 | 89,90 | 4.249.600 | 90,56 | 89,54 | 89,70 | 00:00:00 | | 2004-03-08 | 90,46 | 4.459.000 | 91,50 | 90,19 | 90,35 | 00:00:00 | | 2004-03-09 | 88,75 | 5.117.400 | 90,25 | 88,44 | 89,85 | 00:00:00 | | 2004-03-10 | 87,10 | 7.979.400 | 88,39 | 86,98 | 88,25 | 00:00:00 | | 2004-03-11 | 85,63 | 6.894.000 | 87,64 | 85,50 | 86,40 | 00:00:00 | | 2004-03-12 | 87,35 | 4.582.600 | 87,62 | 85,88 | 85,90 | 00:00:00 | | 2004-03-15 | 87,90 | 6.760.400 | 89,42 | 87,77 | 89,00 | 00:00:00 | | 2004-03-16 | 88,04 | 5.190.200 | 89,00 | 87,03 | 88,80 | 00:00:00 | | 2004-03-17 | 88,80 | 3.196.600 | 89,33 | 88,00 | 88,65 | 00:00:00 | | 2004-03-18 | 87,83 | 4.922.400 | 88,77 | 87,64 | 88,10 | 00:00:00 | | 2004-03-19 | 85,40 | 9.176.200 | 87,82 | 85,33 | 87,82 | 00:00:00 | | 2004-03-22 | 84,35 | 6.710.000 | 85,46 | 83,81 | 85,41 | 00:00:00 | | 2004-03-23 | 84,38 | 5.181.600 | 85,48 | 84,35 | 85,45 | 00:00:00 | | 2004-03-24 | 84,05 | 5.944.000 | 84,77 | 83,50 | 84,55 | 00:00:00 | | 2004-03-25 | 85,90 | 4.706.200 | 85,90 | 84,25 | 84,82 | 00:00:00 | | 2004-03-26 | 86,30 | 4.651.400 | 86,90 | 85,47 | 85,55 | 00:00:00 | | 2004-03-29 | 85,85 | 4.317.400 | 87,10 | 85,70 | 86,60 | 00:00:00 | | 2004-03-30 | 85,75 | 5.485.400 | 86,10 | 84,75 | 85,90 | 00:00:00 | | 2004-03-31 | 86,30 | 5.686.400 | 87,02 | 84,77 | 85,70 | 00:00:00 | | 2004-04-01 | 86,58 | 4.003.800 | 87,20 | 86,20 | 86,40 | 00:00:00 | | 2004-04-02 | 87,74 | 4.154.000 | 88,18 | 87,10 | 87,10 | 00:00:00 | | 2004-04-05 | 89,23 | 3.862.400 | 89,55 | 88,10 | 88,20 | 00:00:00 | | 2004-04-06 | 89,75 | 3.298.000 | 89,90 | 88,29 | 89,00 | 00:00:00 | | 2004-04-07 | 90,19 | 7.403.200 | 90,70 | 89,04 | 89,50 | 00:00:00 | | 2004-04-08 | 89,80 | 4.355.400 | 91,32 | 89,19 | 90,98 | 00:00:00 | | 2004-04-12 | 89,19 | 4.203.200 | 90,06 | 89,15 | 89,95 | 00:00:00 | | 2004-04-13 | 88,08 | 4.088.000 | 89,72 | 88,00 | 89,60 | 00:00:00 | | 2004-04-14 | 88,17 | 3.541.800 | 88,65 | 87,45 | 87,55 | 00:00:00 | | 2004-04-15 | 88,14 | 3.165.200 | 88,45 | 87,04 | 88,42 | 00:00:00 | | 2004-04-16 | 88,72 | 3.158.000 | 88,75 | 87,76 | 88,11 | 00:00:00 | | 2004-04-19 | 88,20 | 2.160.600 | 88,60 | 87,45 | 88,43 | 00:00:00 | | 2004-04-20 | 87,48 | 2.911.000 | 88,86 | 87,03 | 88,15 | 00:00:00 | | 2004-04-21 | 85,02 | 11.047.000 | 86,05 | 84,21 | 85,25 | 00:00:00 | | 2004-04-22 | 87,70 | 6.936.400 | 88,35 | 85,20 | 85,27 | 00:00:00 | | 2004-04-23 | 88,93 | 4.777.400 | 89,00 | 86,79 | 88,05 | 00:00:00 | | 2004-04-26 | 89,50 | 4.319.200 | 89,73 | 88,84 | 89,20 | 00:00:00 | | 2004-04-27 | 89,94 | 4.610.600 | 90,07 | 89,30 | 89,50 | 00:00:00 | | 2004-04-28 | 89,07 | 4.232.600 | 89,80 | 88,84 | 89,80 | 00:00:00 | | 2004-04-29 | 86,98 | 4.950.800 | 89,32 | 86,29 | 88,85 | 00:00:00 | | 2004-04-30 | 86,26 | 4.571.600 | 87,50 | 86,18 | 87,08 | 00:00:00 | | 2004-05-03 | 86,95 | 4.587.800 | 87,00 | 86,26 | 86,55 | 00:00:00 | | 2004-05-04 | 86,36 | 5.251.800 | 86,97 | 86,05 | 86,60 | 00:00:00 | | 2004-05-05 | 86,12 | 4.555.600 | 86,37 | 85,47 | 85,90 | 00:00:00 | | 2004-05-06 | 85,70 | 3.563.600 | 86,53 | 85,55 | 85,75 | 00:00:00 | | 2004-05-07 | 85,18 | 4.216.800 | 86,35 | 85,00 | 85,50 | 00:00:00 | | 2004-05-10 | 83,27 | 5.393.200 | 84,40 | 82,81 | 84,15 | 00:00:00 | | 2004-05-11 | 83,15 | 4.519.200 | 83,27 | 82,65 | 83,15 | 00:00:00 | | 2004-05-12 | 84,49 | 6.127.200 | 84,91 | 82,31 | 82,95 | 00:00:00 | | 2004-05-13 | 83,46 | 5.755.200 | 84,20 | 83,00 | 84,00 | 00:00:00 | | 2004-05-14 | 83,25 | 5.335.200 | 83,84 | 82,81 | 83,50 | 00:00:00 | | 2004-05-17 | 82,34 | 4.753.600 | 82,80 | 81,50 | 82,50 | 00:00:00 | | 2004-05-18 | 82,25 | 4.587.400 | 82,33 | 81,70 | 82,10 | 00:00:00 | | 2004-05-19 | 81,95 | 4.158.200 | 83,35 | 81,87 | 82,30 | 00:00:00 | | 2004-05-20 | 81,50 | 3.333.400 | 82,22 | 80,87 | 82,05 | 00:00:00 | | 2004-05-21 | 81,56 | 4.896.200 | 81,84 | 80,67 | 81,60 | 00:00:00 | | 2004-05-24 | 82,72 | 4.320.000 | 82,94 | 81,31 | 81,85 | 00:00:00 | | 2004-05-25 | 83,99 | 4.593.200 | 84,24 | 82,43 | 82,70 | 00:00:00 | | 2004-05-26 | 82,83 | 6.592.000 | 84,00 | 82,83 | 84,00 | 00:00:00 | | 2004-05-27 | 84,09 | 5.435.600 | 84,42 | 82,90 | 83,05 | 00:00:00 | | 2004-05-28 | 84,61 | 3.233.800 | 84,77 | 84,04 | 84,10 | 00:00:00 | | 2004-06-01 | 84,66 | 3.445.000 | 85,10 | 83,99 | 84,28 | 00:00:00 | | 2004-06-02 | 85,38 | 2.933.000 | 85,68 | 84,50 | 84,94 | 00:00:00 | | 2004-06-03 | 85,23 | 3.138.600 | 85,45 | 84,76 | 85,03 | 00:00:00 | | 2004-06-04 | 85,75 | 2.656.800 | 86,15 | 85,23 | 85,35 | 00:00:00 | | 2004-06-07 | 87,07 | 2.589.600 | 87,15 | 85,98 | 86,15 | 00:00:00 | | 2004-06-08 | 88,00 | 3.801.000 | 88,00 | 87,00 | 87,07 | 00:00:00 | | 2004-06-09 | 87,85 | 3.203.200 | 88,15 | 87,41 | 88,00 | 00:00:00 | | 2004-06-10 | 88,26 | 3.370.400 | 88,38 | 87,93 | 88,00 | 00:00:00 | | 2004-06-14 | 88,10 | 3.720.800 | 88,12 | 87,71 | 88,03 | 00:00:00 | | 2004-06-15 | 89,28 | 4.945.200 | 89,71 | 88,42 | 88,50 | 00:00:00 | | 2004-06-16 | 88,80 | 3.620.600 | 89,50 | 88,27 | 89,28 | 00:00:00 | | 2004-06-17 | 89,10 | 2.957.000 | 89,10 | 88,05 | 88,73 | 00:00:00 | | 2004-06-18 | 89,95 | 5.002.200 | 89,95 | 89,00 | 89,10 | 00:00:00 | | 2004-06-21 | 88,70 | 3.436.000 | 90,00 | 88,50 | 89,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
