|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 107,09 | 2.319.600 | 107,31 | 106,50 | 107,25 | 00:00:00 | | 2005-06-03 | 106,25 | 3.482.800 | 106,90 | 106,02 | 106,60 | 00:00:00 | | 2005-06-06 | 106,95 | 2.271.800 | 107,41 | 106,07 | 106,25 | 00:00:00 | | 2005-06-07 | 107,03 | 4.486.400 | 108,13 | 106,98 | 107,00 | 00:00:00 | | 2005-06-08 | 106,22 | 4.103.800 | 107,35 | 105,86 | 107,15 | 00:00:00 | | 2005-06-09 | 105,94 | 4.241.600 | 106,23 | 105,25 | 105,86 | 00:00:00 | | 2005-06-10 | 104,93 | 18.454.600 | 105,76 | 103,74 | 105,75 | 00:00:00 | | 2005-06-13 | 52,72 | 4.187.600 | 53,37 | 51,97 | 52,25 | 00:00:00 | | 2005-06-14 | 52,94 | 3.012.500 | 53,51 | 52,79 | 53,25 | 00:00:00 | | 2005-06-15 | 52,36 | 4.613.500 | 53,10 | 52,04 | 52,94 | 00:00:00 | | 2005-06-16 | 52,53 | 3.605.900 | 52,66 | 52,15 | 52,18 | 00:00:00 | | 2005-06-17 | 53,14 | 4.775.800 | 53,34 | 52,54 | 53,30 | 00:00:00 | | 2005-06-20 | 53,30 | 3.178.500 | 53,39 | 52,56 | 52,71 | 00:00:00 | | 2005-06-21 | 52,90 | 2.837.900 | 53,25 | 52,76 | 53,15 | 00:00:00 | | 2005-06-22 | 52,96 | 2.831.800 | 53,39 | 52,96 | 52,99 | 00:00:00 | | 2005-06-23 | 52,37 | 3.269.900 | 53,25 | 52,32 | 52,97 | 00:00:00 | | 2005-06-24 | 52,12 | 7.309.800 | 52,66 | 51,40 | 52,38 | 00:00:00 | | 2005-06-27 | 51,52 | 3.222.400 | 51,88 | 51,10 | 51,76 | 00:00:00 | | 2005-06-28 | 53,02 | 3.608.800 | 53,17 | 51,60 | 51,79 | 00:00:00 | | 2005-06-29 | 52,51 | 3.045.100 | 53,00 | 52,25 | 53,00 | 00:00:00 | | 2005-06-30 | 51,35 | 5.781.000 | 52,50 | 51,12 | 52,33 | 00:00:00 | | 2005-07-01 | 51,38 | 2.160.900 | 51,99 | 51,28 | 51,40 | 00:00:00 | | 2005-07-05 | 51,64 | 2.596.800 | 52,09 | 51,10 | 51,39 | 00:00:00 | | 2005-07-06 | 50,55 | 2.882.500 | 51,89 | 50,35 | 51,56 | 00:00:00 | | 2005-07-07 | 50,74 | 3.219.000 | 50,76 | 49,66 | 50,10 | 00:00:00 | | 2005-07-08 | 51,54 | 2.794.400 | 51,77 | 50,67 | 50,85 | 00:00:00 | | 2005-07-11 | 51,79 | 2.360.800 | 51,90 | 51,37 | 51,90 | 00:00:00 | | 2005-07-12 | 51,17 | 2.989.200 | 51,70 | 51,11 | 51,69 | 00:00:00 | | 2005-07-13 | 51,45 | 2.385.000 | 51,53 | 51,10 | 51,33 | 00:00:00 | | 2005-07-14 | 51,61 | 3.603.900 | 51,99 | 51,13 | 51,55 | 00:00:00 | | 2005-07-15 | 51,71 | 2.371.100 | 52,00 | 51,38 | 51,84 | 00:00:00 | | 2005-07-18 | 51,37 | 1.689.600 | 51,80 | 51,21 | 51,71 | 00:00:00 | | 2005-07-19 | 51,85 | 3.208.600 | 52,60 | 51,49 | 51,90 | 00:00:00 | | 2005-07-20 | 51,94 | 4.108.100 | 51,98 | 50,89 | 51,25 | 00:00:00 | | 2005-07-21 | 51,80 | 3.681.000 | 52,34 | 51,68 | 52,10 | 00:00:00 | | 2005-07-22 | 51,14 | 4.004.600 | 51,87 | 51,01 | 51,67 | 00:00:00 | | 2005-07-25 | 50,45 | 5.075.300 | 51,63 | 50,20 | 51,35 | 00:00:00 | | 2005-07-26 | 50,36 | 4.866.400 | 50,69 | 50,20 | 50,55 | 00:00:00 | | 2005-07-27 | 50,81 | 4.498.600 | 50,95 | 50,28 | 50,31 | 00:00:00 | | 2005-07-28 | 51,35 | 4.266.100 | 51,75 | 51,14 | 51,50 | 00:00:00 | | 2005-07-29 | 50,70 | 2.753.800 | 51,30 | 50,60 | 51,29 | 00:00:00 | | 2005-08-01 | 50,02 | 3.822.200 | 50,65 | 50,00 | 50,00 | 00:00:00 | | 2005-08-02 | 50,25 | 3.934.500 | 50,55 | 50,22 | 50,25 | 00:00:00 | | 2005-08-03 | 50,10 | 3.303.900 | 50,25 | 49,99 | 50,25 | 00:00:00 | | 2005-08-04 | 49,52 | 5.274.200 | 50,20 | 49,35 | 50,08 | 00:00:00 | | 2005-08-05 | 49,37 | 3.301.400 | 49,90 | 49,20 | 49,63 | 00:00:00 | | 2005-08-08 | 49,35 | 3.353.800 | 50,00 | 49,29 | 49,78 | 00:00:00 | | 2005-08-09 | 49,77 | 4.884.300 | 50,36 | 49,21 | 49,35 | 00:00:00 | | 2005-08-10 | 49,98 | 6.518.800 | 50,48 | 49,83 | 50,18 | 00:00:00 | | 2005-08-11 | 51,63 | 6.105.100 | 51,85 | 50,27 | 50,33 | 00:00:00 | | 2005-08-12 | 51,78 | 4.778.100 | 52,31 | 51,75 | 51,99 | 00:00:00 | | 2005-08-15 | 51,75 | 2.815.500 | 51,95 | 51,29 | 51,50 | 00:00:00 | | 2005-08-16 | 51,45 | 2.845.200 | 52,09 | 51,45 | 51,79 | 00:00:00 | | 2005-08-17 | 51,62 | 2.542.200 | 51,76 | 51,08 | 51,37 | 00:00:00 | | 2005-08-18 | 51,50 | 2.745.400 | 51,70 | 51,02 | 51,40 | 00:00:00 | | 2005-08-19 | 51,74 | 2.771.300 | 52,20 | 51,62 | 51,75 | 00:00:00 | | 2005-08-22 | 51,87 | 2.206.900 | 52,34 | 51,71 | 51,90 | 00:00:00 | | 2005-08-23 | 51,53 | 2.036.500 | 52,00 | 51,40 | 51,88 | 00:00:00 | | 2005-08-24 | 50,74 | 3.341.100 | 51,75 | 50,70 | 51,55 | 00:00:00 | | 2005-08-25 | 50,62 | 2.802.300 | 50,99 | 50,54 | 50,76 | 00:00:00 | | 2005-08-26 | 50,29 | 2.330.400 | 50,58 | 50,00 | 50,46 | 00:00:00 | | 2005-08-29 | 50,36 | 2.270.000 | 50,53 | 49,87 | 49,87 | 00:00:00 | | 2005-08-30 | 49,90 | 3.145.100 | 50,37 | 49,68 | 50,02 | 00:00:00 | | 2005-08-31 | 50,00 | 4.852.600 | 50,09 | 49,31 | 49,78 | 00:00:00 | | 2005-09-01 | 50,02 | 3.068.800 | 50,59 | 49,72 | 49,75 | 00:00:00 | | 2005-09-02 | 50,60 | 3.263.100 | 50,85 | 50,02 | 50,07 | 00:00:00 | | 2005-09-06 | 51,03 | 4.011.400 | 51,10 | 50,65 | 50,98 | 00:00:00 | | 2005-09-07 | 51,31 | 2.626.300 | 51,35 | 50,84 | 51,00 | 00:00:00 | | 2005-09-08 | 50,87 | 2.049.600 | 51,20 | 50,68 | 51,00 | 00:00:00 | | 2005-09-09 | 51,44 | 2.098.900 | 51,45 | 50,75 | 50,87 | 00:00:00 | | 2005-09-12 | 51,34 | 2.428.700 | 51,45 | 51,14 | 51,43 | 00:00:00 | | 2005-09-13 | 51,52 | 2.971.700 | 51,97 | 51,25 | 51,44 | 00:00:00 | | 2005-09-14 | 50,96 | 3.044.000 | 51,56 | 50,81 | 51,44 | 00:00:00 | | 2005-09-15 | 50,68 | 3.203.900 | 51,43 | 50,54 | 51,05 | 00:00:00 | | 2005-09-16 | 51,38 | 6.490.000 | 51,52 | 50,90 | 51,15 | 00:00:00 | | 2005-09-19 | 50,88 | 3.726.900 | 51,34 | 50,62 | 51,34 | 00:00:00 | | 2005-09-20 | 51,00 | 2.553.300 | 51,50 | 50,88 | 50,88 | 00:00:00 | | 2005-09-21 | 50,58 | 3.744.800 | 51,07 | 50,50 | 50,55 | 00:00:00 | | 2005-09-22 | 50,89 | 2.655.900 | 51,02 | 50,42 | 50,75 | 00:00:00 | | 2005-09-23 | 51,70 | 2.899.600 | 51,93 | 50,71 | 50,89 | 00:00:00 | | 2005-09-26 | 51,79 | 3.293.400 | 52,20 | 51,68 | 52,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
