|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 88,70 | 3.436.000 | 90,00 | 88,50 | 89,72 | 00:00:00 | | 2004-06-22 | 87,83 | 4.697.800 | 88,45 | 87,03 | 88,20 | 00:00:00 | | 2004-06-23 | 89,61 | 3.514.600 | 89,70 | 87,06 | 87,10 | 00:00:00 | | 2004-06-24 | 90,00 | 3.818.600 | 90,07 | 89,15 | 89,62 | 00:00:00 | | 2004-06-25 | 89,25 | 3.769.000 | 90,40 | 88,83 | 89,77 | 00:00:00 | | 2004-06-28 | 89,14 | 2.966.000 | 90,30 | 88,92 | 89,45 | 00:00:00 | | 2004-06-29 | 90,53 | 3.229.200 | 90,65 | 89,00 | 89,14 | 00:00:00 | | 2004-06-30 | 91,48 | 4.431.000 | 92,00 | 90,65 | 90,95 | 00:00:00 | | 2004-07-01 | 90,70 | 4.397.400 | 91,79 | 90,16 | 91,64 | 00:00:00 | | 2004-07-02 | 89,49 | 2.908.000 | 90,62 | 89,28 | 90,62 | 00:00:00 | | 2004-07-06 | 88,45 | 4.058.200 | 89,66 | 88,08 | 89,40 | 00:00:00 | | 2004-07-07 | 88,55 | 3.547.000 | 89,02 | 87,82 | 88,01 | 00:00:00 | | 2004-07-08 | 88,31 | 3.978.400 | 89,06 | 87,96 | 88,52 | 00:00:00 | | 2004-07-09 | 89,76 | 3.252.600 | 90,26 | 88,55 | 88,55 | 00:00:00 | | 2004-07-12 | 90,05 | 2.160.400 | 90,33 | 89,04 | 89,59 | 00:00:00 | | 2004-07-13 | 90,37 | 3.086.600 | 90,77 | 89,96 | 90,37 | 00:00:00 | | 2004-07-14 | 89,84 | 3.195.800 | 91,04 | 89,20 | 89,70 | 00:00:00 | | 2004-07-15 | 91,00 | 3.739.400 | 91,20 | 90,10 | 90,15 | 00:00:00 | | 2004-07-16 | 90,79 | 3.896.800 | 91,50 | 90,37 | 91,50 | 00:00:00 | | 2004-07-19 | 89,91 | 3.619.000 | 91,49 | 89,61 | 91,00 | 00:00:00 | | 2004-07-20 | 90,57 | 4.081.000 | 90,65 | 89,35 | 89,90 | 00:00:00 | | 2004-07-21 | 92,67 | 9.277.400 | 94,37 | 91,81 | 91,82 | 00:00:00 | | 2004-07-22 | 92,60 | 5.636.200 | 93,20 | 91,38 | 92,40 | 00:00:00 | | 2004-07-23 | 92,09 | 3.150.600 | 92,98 | 91,77 | 92,41 | 00:00:00 | | 2004-07-26 | 93,00 | 5.328.400 | 93,89 | 92,62 | 93,85 | 00:00:00 | | 2004-07-27 | 94,50 | 5.846.600 | 94,88 | 92,80 | 93,25 | 00:00:00 | | 2004-07-28 | 94,70 | 6.402.400 | 94,99 | 93,66 | 94,00 | 00:00:00 | | 2004-07-29 | 94,10 | 4.647.600 | 95,20 | 93,01 | 94,99 | 00:00:00 | | 2004-07-30 | 93,50 | 3.647.200 | 94,43 | 93,04 | 94,00 | 00:00:00 | | 2004-08-02 | 93,98 | 2.863.000 | 94,32 | 92,86 | 93,25 | 00:00:00 | | 2004-08-03 | 93,59 | 4.181.800 | 94,44 | 92,83 | 93,37 | 00:00:00 | | 2004-08-04 | 93,60 | 2.639.200 | 94,00 | 92,85 | 93,00 | 00:00:00 | | 2004-08-05 | 91,48 | 3.359.600 | 93,69 | 91,28 | 93,28 | 00:00:00 | | 2004-08-06 | 90,05 | 5.016.200 | 91,00 | 89,80 | 90,60 | 00:00:00 | | 2004-08-09 | 89,47 | 2.910.400 | 90,56 | 89,16 | 90,00 | 00:00:00 | | 2004-08-10 | 91,28 | 3.028.600 | 91,40 | 89,90 | 90,00 | 00:00:00 | | 2004-08-11 | 91,89 | 3.272.000 | 92,40 | 90,06 | 90,85 | 00:00:00 | | 2004-08-12 | 90,79 | 3.443.000 | 91,71 | 90,69 | 91,15 | 00:00:00 | | 2004-08-13 | 90,92 | 2.700.000 | 91,47 | 90,41 | 91,33 | 00:00:00 | | 2004-08-16 | 92,73 | 3.024.800 | 92,73 | 90,59 | 90,87 | 00:00:00 | | 2004-08-17 | 92,17 | 2.871.000 | 93,29 | 91,91 | 92,98 | 00:00:00 | | 2004-08-18 | 92,90 | 3.887.600 | 92,92 | 91,19 | 91,57 | 00:00:00 | | 2004-08-19 | 92,79 | 3.197.000 | 92,95 | 92,03 | 92,79 | 00:00:00 | | 2004-08-20 | 94,02 | 2.963.200 | 94,19 | 92,35 | 92,35 | 00:00:00 | | 2004-08-23 | 92,90 | 3.905.800 | 94,02 | 92,77 | 93,95 | 00:00:00 | | 2004-08-24 | 93,65 | 4.605.600 | 94,31 | 93,05 | 93,70 | 00:00:00 | | 2004-08-25 | 93,95 | 2.968.600 | 94,35 | 93,13 | 93,82 | 00:00:00 | | 2004-08-26 | 93,58 | 2.132.800 | 94,19 | 93,08 | 93,95 | 00:00:00 | | 2004-08-27 | 93,41 | 1.632.400 | 93,97 | 93,32 | 93,58 | 00:00:00 | | 2004-08-30 | 93,31 | 2.160.600 | 94,24 | 93,20 | 93,20 | 00:00:00 | | 2004-08-31 | 93,91 | 2.358.800 | 93,91 | 92,56 | 93,38 | 00:00:00 | | 2004-09-01 | 93,95 | 2.975.400 | 94,43 | 93,15 | 93,91 | 00:00:00 | | 2004-09-02 | 95,79 | 2.609.000 | 95,91 | 93,80 | 93,94 | 00:00:00 | | 2004-09-03 | 94,29 | 4.250.000 | 95,70 | 94,15 | 95,65 | 00:00:00 | | 2004-09-07 | 94,98 | 4.151.400 | 95,32 | 94,50 | 95,00 | 00:00:00 | | 2004-09-08 | 94,80 | 3.273.400 | 95,25 | 94,65 | 94,90 | 00:00:00 | | 2004-09-09 | 94,12 | 3.081.400 | 94,97 | 93,95 | 94,95 | 00:00:00 | | 2004-09-10 | 94,42 | 2.255.400 | 94,58 | 93,70 | 94,35 | 00:00:00 | | 2004-09-13 | 94,64 | 3.672.600 | 95,75 | 94,57 | 94,95 | 00:00:00 | | 2004-09-14 | 94,35 | 2.861.800 | 94,90 | 94,25 | 94,58 | 00:00:00 | | 2004-09-15 | 94,18 | 4.162.200 | 94,77 | 94,10 | 94,40 | 00:00:00 | | 2004-09-16 | 94,87 | 2.985.800 | 95,25 | 94,26 | 94,42 | 00:00:00 | | 2004-09-17 | 95,65 | 3.975.600 | 96,00 | 95,15 | 95,70 | 00:00:00 | | 2004-09-20 | 95,05 | 3.314.400 | 95,66 | 94,76 | 95,45 | 00:00:00 | | 2004-09-21 | 95,15 | 2.695.000 | 95,45 | 94,73 | 95,25 | 00:00:00 | | 2004-09-22 | 93,71 | 3.142.800 | 95,19 | 93,47 | 95,16 | 00:00:00 | | 2004-09-23 | 92,54 | 3.155.600 | 93,56 | 92,09 | 93,50 | 00:00:00 | | 2004-09-24 | 92,14 | 3.230.000 | 92,74 | 92,04 | 92,50 | 00:00:00 | | 2004-09-27 | 91,27 | 3.378.200 | 92,20 | 91,15 | 92,08 | 00:00:00 | | 2004-09-28 | 92,35 | 3.773.000 | 92,75 | 90,95 | 91,58 | 00:00:00 | | 2004-09-29 | 92,75 | 2.472.800 | 93,21 | 91,83 | 92,27 | 00:00:00 | | 2004-09-30 | 93,38 | 4.060.400 | 93,83 | 92,60 | 92,60 | 00:00:00 | | 2004-10-01 | 94,83 | 3.518.200 | 95,27 | 93,70 | 93,90 | 00:00:00 | | 2004-10-04 | 94,55 | 3.296.000 | 96,41 | 94,40 | 95,25 | 00:00:00 | | 2004-10-05 | 93,76 | 2.173.400 | 94,18 | 93,68 | 94,17 | 00:00:00 | | 2004-10-06 | 93,72 | 2.911.600 | 93,80 | 92,73 | 93,77 | 00:00:00 | | 2004-10-07 | 92,40 | 2.731.600 | 93,48 | 92,19 | 93,35 | 00:00:00 | | 2004-10-08 | 92,43 | 3.022.200 | 93,04 | 92,01 | 92,35 | 00:00:00 | | 2004-10-11 | 92,27 | 1.948.800 | 92,93 | 92,18 | 92,86 | 00:00:00 | | 2004-10-12 | 92,32 | 2.365.400 | 92,70 | 91,67 | 92,00 | 00:00:00 | | 2004-10-13 | 90,50 | 4.455.800 | 93,43 | 89,60 | 92,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
