|
 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 | | 2004-10-13 | 90,50 | 4.455.800 | 93,43 | 89,60 | 92,80 | 00:00:00 | | 2004-10-14 | 90,71 | 3.435.200 | 91,42 | 89,85 | 90,53 | 00:00:00 | | 2004-10-15 | 91,67 | 3.619.400 | 91,92 | 90,68 | 90,72 | 00:00:00 | | 2004-10-18 | 90,00 | 6.186.200 | 91,46 | 88,87 | 91,45 | 00:00:00 | | 2004-10-19 | 90,05 | 4.875.600 | 91,56 | 89,31 | 89,95 | 00:00:00 | | 2004-10-20 | 89,90 | 7.563.800 | 91,28 | 88,48 | 90,05 | 00:00:00 | | 2004-10-21 | 91,04 | 5.493.400 | 91,50 | 89,39 | 89,90 | 00:00:00 | | 2004-10-22 | 91,00 | 3.974.000 | 91,43 | 90,55 | 91,04 | 00:00:00 | | 2004-10-25 | 91,67 | 4.140.400 | 92,49 | 90,84 | 90,90 | 00:00:00 | | 2004-10-26 | 92,60 | 3.467.800 | 92,65 | 91,29 | 91,65 | 00:00:00 | | 2004-10-27 | 92,90 | 4.439.200 | 93,40 | 91,95 | 92,40 | 00:00:00 | | 2004-10-28 | 92,07 | 5.115.600 | 93,05 | 91,80 | 92,80 | 00:00:00 | | 2004-10-29 | 92,82 | 3.662.800 | 93,09 | 91,76 | 92,25 | 00:00:00 | | 2004-11-01 | 94,80 | 5.384.800 | 94,97 | 92,82 | 93,00 | 00:00:00 | | 2004-11-02 | 93,47 | 5.677.800 | 95,04 | 93,27 | 94,80 | 00:00:00 | | 2004-11-03 | 95,01 | 5.167.200 | 95,77 | 94,55 | 94,55 | 00:00:00 | | 2004-11-04 | 95,95 | 3.835.800 | 96,02 | 94,56 | 94,99 | 00:00:00 | | 2004-11-05 | 97,25 | 4.806.400 | 97,50 | 95,80 | 96,00 | 00:00:00 | | 2004-11-08 | 97,19 | 3.080.600 | 97,40 | 96,77 | 97,25 | 00:00:00 | | 2004-11-09 | 97,21 | 3.660.800 | 97,80 | 96,89 | 97,20 | 00:00:00 | | 2004-11-10 | 97,62 | 3.741.400 | 98,20 | 97,32 | 97,85 | 00:00:00 | | 2004-11-11 | 97,48 | 5.330.000 | 98,25 | 97,40 | 98,25 | 00:00:00 | | 2004-11-12 | 97,75 | 4.381.200 | 97,94 | 97,34 | 97,40 | 00:00:00 | | 2004-11-15 | 97,98 | 2.805.400 | 98,16 | 97,30 | 97,85 | 00:00:00 | | 2004-11-16 | 97,40 | 2.700.600 | 97,99 | 97,08 | 97,98 | 00:00:00 | | 2004-11-17 | 97,36 | 3.889.600 | 98,19 | 97,02 | 97,75 | 00:00:00 | | 2004-11-18 | 97,72 | 2.960.600 | 97,96 | 97,22 | 97,75 | 00:00:00 | | 2004-11-19 | 97,26 | 3.658.000 | 97,87 | 96,97 | 97,65 | 00:00:00 | | 2004-11-22 | 97,23 | 3.688.400 | 97,46 | 96,92 | 97,40 | 00:00:00 | | 2004-11-23 | 97,20 | 5.052.200 | 97,41 | 96,51 | 97,23 | 00:00:00 | | 2004-11-24 | 97,34 | 3.293.400 | 97,85 | 96,88 | 97,45 | 00:00:00 | | 2004-11-26 | 97,13 | 1.642.400 | 97,55 | 97,00 | 97,34 | 00:00:00 | | 2004-11-29 | 97,25 | 6.143.400 | 97,75 | 96,26 | 97,25 | 00:00:00 | | 2004-11-30 | 97,58 | 4.030.800 | 97,67 | 96,79 | 97,10 | 00:00:00 | | 2004-12-01 | 100,15 | 6.433.800 | 100,18 | 97,30 | 98,00 | 00:00:00 | | 2004-12-02 | 99,13 | 5.349.600 | 99,98 | 98,68 | 99,10 | 00:00:00 | | 2004-12-03 | 98,43 | 3.567.200 | 98,96 | 97,98 | 98,70 | 00:00:00 | | 2004-12-06 | 98,00 | 2.936.800 | 98,60 | 97,77 | 98,43 | 00:00:00 | | 2004-12-07 | 96,65 | 4.204.600 | 98,51 | 96,65 | 98,00 | 00:00:00 | | 2004-12-08 | 98,19 | 4.643.400 | 98,80 | 96,65 | 96,65 | 00:00:00 | | 2004-12-09 | 99,45 | 5.519.400 | 99,70 | 97,52 | 98,19 | 00:00:00 | | 2004-12-10 | 101,03 | 4.955.000 | 101,26 | 99,99 | 100,25 | 00:00:00 | | 2004-12-13 | 102,87 | 5.162.000 | 103,03 | 101,08 | 101,68 | 00:00:00 | | 2004-12-14 | 103,00 | 4.222.200 | 103,35 | 102,54 | 102,88 | 00:00:00 | | 2004-12-15 | 102,40 | 5.303.600 | 103,39 | 102,00 | 102,70 | 00:00:00 | | 2004-12-16 | 102,00 | 5.726.200 | 102,40 | 101,52 | 101,90 | 00:00:00 | | 2004-12-17 | 103,90 | 8.213.400 | 104,34 | 101,84 | 102,00 | 00:00:00 | | 2004-12-20 | 103,64 | 3.592.000 | 104,95 | 103,52 | 104,50 | 00:00:00 | | 2004-12-21 | 103,85 | 4.715.600 | 104,52 | 103,29 | 103,65 | 00:00:00 | | 2004-12-22 | 105,01 | 3.770.600 | 105,21 | 103,26 | 103,40 | 00:00:00 | | 2004-12-23 | 105,52 | 3.304.400 | 106,05 | 105,39 | 105,40 | 00:00:00 | | 2004-12-27 | 104,27 | 3.539.600 | 106,28 | 104,27 | 105,75 | 00:00:00 | | 2004-12-28 | 104,74 | 2.470.600 | 105,20 | 104,30 | 104,95 | 00:00:00 | | 2004-12-29 | 103,96 | 2.337.400 | 105,17 | 103,26 | 105,17 | 00:00:00 | | 2004-12-30 | 103,76 | 1.822.800 | 104,77 | 103,76 | 104,35 | 00:00:00 | | 2004-12-31 | 103,35 | 1.923.600 | 103,96 | 103,05 | 103,45 | 00:00:00 | | 2005-01-03 | 103,00 | 4.697.600 | 104,32 | 102,65 | 103,22 | 00:00:00 | | 2005-01-04 | 101,81 | 4.759.400 | 103,63 | 101,81 | 103,00 | 00:00:00 | | 2005-01-05 | 101,05 | 4.754.200 | 102,75 | 100,80 | 102,12 | 00:00:00 | | 2005-01-06 | 101,11 | 3.942.800 | 102,02 | 100,72 | 100,80 | 00:00:00 | | 2005-01-07 | 100,02 | 3.676.800 | 101,50 | 99,32 | 101,25 | 00:00:00 | | 2005-01-10 | 99,74 | 3.817.800 | 101,03 | 99,36 | 99,85 | 00:00:00 | | 2005-01-11 | 100,16 | 3.494.600 | 100,75 | 99,20 | 99,20 | 00:00:00 | | 2005-01-12 | 101,94 | 5.786.000 | 102,25 | 100,02 | 100,25 | 00:00:00 | | 2005-01-13 | 100,60 | 3.384.000 | 102,10 | 100,20 | 101,94 | 00:00:00 | | 2005-01-14 | 100,94 | 3.005.200 | 102,35 | 100,60 | 100,60 | 00:00:00 | | 2005-01-18 | 102,20 | 4.015.800 | 102,60 | 100,50 | 100,55 | 00:00:00 | | 2005-01-19 | 101,05 | 2.892.000 | 102,35 | 100,84 | 102,00 | 00:00:00 | | 2005-01-20 | 99,78 | 5.862.000 | 101,55 | 99,10 | 100,80 | 00:00:00 | | 2005-01-21 | 100,08 | 6.158.800 | 101,64 | 99,70 | 100,75 | 00:00:00 | | 2005-01-24 | 99,00 | 3.961.600 | 100,33 | 98,94 | 100,28 | 00:00:00 | | 2005-01-25 | 99,58 | 4.331.000 | 100,95 | 99,02 | 99,37 | 00:00:00 | | 2005-01-26 | 100,82 | 4.539.400 | 101,05 | 99,52 | 99,75 | 00:00:00 | | 2005-01-27 | 102,16 | 5.278.600 | 102,65 | 99,50 | 100,35 | 00:00:00 | | 2005-01-28 | 102,00 | 4.478.800 | 102,93 | 101,04 | 102,17 | 00:00:00 | | 2005-01-31 | 100,68 | 5.223.200 | 102,25 | 100,04 | 102,01 | 00:00:00 | | 2005-02-01 | 100,02 | 5.140.800 | 100,51 | 99,72 | 100,40 | 00:00:00 | | 2005-02-02 | 99,63 | 6.567.800 | 99,82 | 98,05 | 99,47 | 00:00:00 | | 2005-02-03 | 100,50 | 3.408.800 | 100,51 | 99,10 | 99,63 | 00:00:00 | | 2005-02-04 | 101,72 | 4.741.000 | 101,72 | 100,00 | 100,20 | 00:00:00 | | 2005-02-07 | 100,18 | 3.769.400 | 101,50 | 99,63 | 101,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
