|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 100,18 | 3.769.400 | 101,50 | 99,63 | 101,45 | 00:00:00 | | 2005-02-08 | 101,00 | 3.653.800 | 101,30 | 99,35 | 99,75 | 00:00:00 | | 2005-02-09 | 100,50 | 3.663.800 | 100,82 | 99,93 | 100,75 | 00:00:00 | | 2005-02-10 | 102,66 | 4.536.600 | 102,97 | 100,48 | 100,49 | 00:00:00 | | 2005-02-11 | 101,40 | 6.084.800 | 102,77 | 101,10 | 102,25 | 00:00:00 | | 2005-02-14 | 101,30 | 2.632.600 | 101,43 | 100,60 | 100,90 | 00:00:00 | | 2005-02-15 | 102,77 | 5.109.200 | 102,82 | 100,95 | 101,31 | 00:00:00 | | 2005-02-16 | 102,85 | 4.131.000 | 103,11 | 102,16 | 102,33 | 00:00:00 | | 2005-02-17 | 101,50 | 3.842.000 | 103,06 | 101,32 | 102,70 | 00:00:00 | | 2005-02-18 | 100,91 | 3.295.400 | 101,50 | 100,50 | 101,50 | 00:00:00 | | 2005-02-22 | 98,64 | 4.926.400 | 100,68 | 98,64 | 100,40 | 00:00:00 | | 2005-02-23 | 99,75 | 4.377.400 | 100,32 | 99,02 | 99,58 | 00:00:00 | | 2005-02-24 | 100,02 | 3.123.600 | 100,14 | 98,70 | 99,90 | 00:00:00 | | 2005-02-25 | 101,02 | 2.376.000 | 101,32 | 99,95 | 100,42 | 00:00:00 | | 2005-02-28 | 99,88 | 3.241.000 | 101,08 | 99,69 | 100,50 | 00:00:00 | | 2005-03-01 | 99,90 | 3.269.000 | 100,60 | 99,61 | 99,87 | 00:00:00 | | 2005-03-02 | 99,53 | 3.211.400 | 100,47 | 99,01 | 99,02 | 00:00:00 | | 2005-03-03 | 99,71 | 3.572.600 | 100,30 | 98,69 | 99,95 | 00:00:00 | | 2005-03-04 | 100,74 | 4.336.600 | 101,45 | 100,13 | 100,68 | 00:00:00 | | 2005-03-07 | 101,30 | 3.023.200 | 102,64 | 101,03 | 101,15 | 00:00:00 | | 2005-03-08 | 102,26 | 3.464.000 | 102,90 | 101,36 | 101,42 | 00:00:00 | | 2005-03-09 | 100,54 | 3.798.000 | 102,47 | 100,40 | 102,26 | 00:00:00 | | 2005-03-10 | 101,83 | 2.564.600 | 102,12 | 100,88 | 101,15 | 00:00:00 | | 2005-03-11 | 101,36 | 3.449.200 | 102,13 | 101,00 | 101,90 | 00:00:00 | | 2005-03-14 | 102,98 | 3.899.800 | 103,33 | 101,36 | 101,43 | 00:00:00 | | 2005-03-15 | 102,30 | 3.785.200 | 104,20 | 102,30 | 103,00 | 00:00:00 | | 2005-03-16 | 101,51 | 4.843.400 | 102,85 | 101,07 | 102,31 | 00:00:00 | | 2005-03-17 | 102,37 | 3.725.600 | 102,97 | 101,69 | 102,00 | 00:00:00 | | 2005-03-18 | 103,75 | 9.179.200 | 104,70 | 102,00 | 103,33 | 00:00:00 | | 2005-03-21 | 103,83 | 3.309.400 | 104,50 | 103,60 | 104,00 | 00:00:00 | | 2005-03-22 | 102,74 | 3.381.400 | 104,35 | 102,74 | 103,85 | 00:00:00 | | 2005-03-23 | 101,86 | 3.959.000 | 103,07 | 101,73 | 102,89 | 00:00:00 | | 2005-03-24 | 101,93 | 2.723.600 | 102,84 | 101,75 | 102,35 | 00:00:00 | | 2005-03-28 | 101,92 | 3.082.400 | 102,93 | 101,75 | 102,18 | 00:00:00 | | 2005-03-29 | 101,46 | 3.459.200 | 103,00 | 101,25 | 101,92 | 00:00:00 | | 2005-03-30 | 102,73 | 2.946.800 | 102,89 | 101,06 | 101,40 | 00:00:00 | | 2005-03-31 | 101,66 | 3.661.200 | 102,75 | 101,37 | 102,30 | 00:00:00 | | 2005-04-01 | 100,94 | 4.014.200 | 102,18 | 100,21 | 102,14 | 00:00:00 | | 2005-04-04 | 99,85 | 4.871.200 | 100,50 | 99,32 | 100,35 | 00:00:00 | | 2005-04-05 | 99,76 | 5.062.400 | 99,99 | 99,20 | 99,70 | 00:00:00 | | 2005-04-06 | 100,39 | 2.799.000 | 100,70 | 99,92 | 100,05 | 00:00:00 | | 2005-04-07 | 101,67 | 3.264.800 | 101,83 | 100,20 | 100,77 | 00:00:00 | | 2005-04-08 | 100,81 | 2.257.200 | 102,00 | 100,81 | 101,68 | 00:00:00 | | 2005-04-11 | 100,97 | 1.996.000 | 101,42 | 100,27 | 101,42 | 00:00:00 | | 2005-04-12 | 102,08 | 3.963.200 | 102,25 | 99,46 | 100,57 | 00:00:00 | | 2005-04-13 | 101,05 | 3.246.800 | 102,82 | 100,76 | 102,08 | 00:00:00 | | 2005-04-14 | 99,65 | 4.879.000 | 102,16 | 99,60 | 100,83 | 00:00:00 | | 2005-04-15 | 97,55 | 6.306.000 | 100,05 | 97,40 | 99,66 | 00:00:00 | | 2005-04-18 | 98,20 | 4.997.000 | 98,63 | 96,85 | 97,75 | 00:00:00 | | 2005-04-19 | 98,27 | 6.097.000 | 98,95 | 97,80 | 98,60 | 00:00:00 | | 2005-04-20 | 99,04 | 6.250.800 | 101,18 | 98,90 | 101,00 | 00:00:00 | | 2005-04-21 | 102,39 | 5.091.800 | 102,41 | 99,96 | 100,00 | 00:00:00 | | 2005-04-22 | 101,56 | 3.737.400 | 102,79 | 100,35 | 102,39 | 00:00:00 | | 2005-04-25 | 102,27 | 3.025.000 | 102,93 | 101,72 | 102,28 | 00:00:00 | | 2005-04-26 | 101,29 | 3.142.800 | 102,65 | 101,20 | 102,00 | 00:00:00 | | 2005-04-27 | 101,58 | 3.837.800 | 101,92 | 100,02 | 101,07 | 00:00:00 | | 2005-04-28 | 99,84 | 4.381.200 | 101,62 | 99,70 | 100,69 | 00:00:00 | | 2005-04-29 | 101,72 | 4.193.000 | 101,92 | 100,05 | 100,60 | 00:00:00 | | 2005-05-02 | 101,46 | 3.362.600 | 102,20 | 100,72 | 101,90 | 00:00:00 | | 2005-05-03 | 100,96 | 5.452.400 | 101,80 | 100,50 | 101,04 | 00:00:00 | | 2005-05-04 | 102,21 | 4.391.400 | 102,50 | 100,62 | 101,39 | 00:00:00 | | 2005-05-05 | 102,39 | 3.388.600 | 102,90 | 101,83 | 102,12 | 00:00:00 | | 2005-05-06 | 102,03 | 5.197.200 | 102,97 | 101,85 | 102,50 | 00:00:00 | | 2005-05-09 | 103,03 | 4.090.200 | 103,10 | 101,85 | 102,02 | 00:00:00 | | 2005-05-10 | 101,94 | 3.130.000 | 102,98 | 101,41 | 102,77 | 00:00:00 | | 2005-05-11 | 103,97 | 4.228.400 | 104,12 | 101,81 | 101,81 | 00:00:00 | | 2005-05-12 | 101,96 | 5.514.200 | 104,22 | 101,95 | 104,22 | 00:00:00 | | 2005-05-13 | 101,10 | 4.142.800 | 102,63 | 100,05 | 102,21 | 00:00:00 | | 2005-05-16 | 102,78 | 3.174.200 | 103,00 | 101,18 | 101,40 | 00:00:00 | | 2005-05-17 | 104,65 | 4.721.800 | 104,83 | 102,06 | 102,53 | 00:00:00 | | 2005-05-18 | 105,75 | 5.823.600 | 105,95 | 104,52 | 104,58 | 00:00:00 | | 2005-05-19 | 105,00 | 3.892.600 | 105,43 | 104,32 | 105,42 | 00:00:00 | | 2005-05-20 | 105,15 | 3.394.400 | 105,45 | 104,01 | 105,45 | 00:00:00 | | 2005-05-23 | 107,64 | 5.094.400 | 108,00 | 105,02 | 105,15 | 00:00:00 | | 2005-05-24 | 107,00 | 4.677.200 | 107,35 | 106,05 | 107,14 | 00:00:00 | | 2005-05-25 | 106,83 | 3.070.400 | 107,00 | 106,35 | 106,67 | 00:00:00 | | 2005-05-26 | 107,62 | 3.960.400 | 107,75 | 106,47 | 107,50 | 00:00:00 | | 2005-05-27 | 107,88 | 2.023.800 | 108,00 | 107,34 | 107,62 | 00:00:00 | | 2005-05-31 | 106,70 | 4.134.800 | 107,48 | 106,45 | 107,48 | 00:00:00 | | 2005-06-01 | 107,49 | 3.622.200 | 108,04 | 106,55 | 106,92 | 00:00:00 | | 2005-06-02 | 107,09 | 2.319.600 | 107,31 | 106,50 | 107,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
