|
 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 | | 2005-09-26 | 51,79 | 3.293.400 | 52,20 | 51,68 | 52,00 | 00:00:00 | | 2005-09-27 | 51,95 | 2.438.600 | 52,12 | 51,53 | 51,79 | 00:00:00 | | 2005-09-28 | 51,91 | 3.087.700 | 52,03 | 51,59 | 51,87 | 00:00:00 | | 2005-09-29 | 51,50 | 3.927.200 | 51,84 | 51,09 | 51,67 | 00:00:00 | | 2005-09-30 | 51,84 | 3.334.400 | 51,88 | 51,40 | 51,51 | 00:00:00 | | 2005-10-03 | 51,70 | 3.025.100 | 52,04 | 51,37 | 51,64 | 00:00:00 | | 2005-10-04 | 50,43 | 3.522.000 | 51,82 | 50,39 | 51,70 | 00:00:00 | | 2005-10-05 | 50,02 | 3.917.000 | 50,63 | 49,85 | 50,40 | 00:00:00 | | 2005-10-06 | 49,79 | 4.427.700 | 50,57 | 49,29 | 50,25 | 00:00:00 | | 2005-10-07 | 50,15 | 3.508.100 | 50,23 | 49,54 | 50,00 | 00:00:00 | | 2005-10-10 | 50,00 | 2.331.100 | 50,14 | 49,62 | 50,10 | 00:00:00 | | 2005-10-11 | 49,91 | 2.579.000 | 50,20 | 49,66 | 49,85 | 00:00:00 | | 2005-10-12 | 50,13 | 3.143.800 | 50,40 | 49,53 | 49,95 | 00:00:00 | | 2005-10-13 | 50,49 | 3.103.000 | 50,66 | 50,00 | 50,13 | 00:00:00 | | 2005-10-14 | 51,63 | 4.603.000 | 51,63 | 50,50 | 50,75 | 00:00:00 | | 2005-10-17 | 51,11 | 3.659.900 | 51,36 | 50,65 | 51,35 | 00:00:00 | | 2005-10-18 | 49,95 | 6.011.900 | 51,42 | 49,64 | 50,86 | 00:00:00 | | 2005-10-19 | 51,88 | 4.658.000 | 51,95 | 50,00 | 50,00 | 00:00:00 | | 2005-10-20 | 51,82 | 4.022.900 | 52,36 | 51,43 | 51,98 | 00:00:00 | | 2005-10-21 | 50,91 | 4.272.500 | 52,46 | 50,60 | 51,82 | 00:00:00 | | 2005-10-24 | 51,60 | 3.437.500 | 51,72 | 50,63 | 51,05 | 00:00:00 | | 2005-10-25 | 51,23 | 2.931.000 | 51,67 | 50,95 | 51,49 | 00:00:00 | | 2005-10-26 | 50,90 | 3.536.900 | 51,63 | 50,79 | 51,00 | 00:00:00 | | 2005-10-27 | 50,41 | 2.612.000 | 51,07 | 50,27 | 50,90 | 00:00:00 | | 2005-10-28 | 51,38 | 2.806.200 | 51,45 | 50,42 | 50,55 | 00:00:00 | | 2005-10-31 | 51,28 | 3.430.800 | 51,65 | 51,21 | 51,37 | 00:00:00 | | 2005-11-01 | 50,90 | 3.406.500 | 51,15 | 50,74 | 51,03 | 00:00:00 | | 2005-11-02 | 50,88 | 3.872.100 | 51,09 | 50,69 | 50,95 | 00:00:00 | | 2005-11-03 | 51,51 | 3.687.300 | 51,88 | 51,10 | 51,30 | 00:00:00 | | 2005-11-04 | 51,63 | 2.476.300 | 52,12 | 51,51 | 51,95 | 00:00:00 | | 2005-11-07 | 51,64 | 2.551.700 | 51,75 | 51,47 | 51,75 | 00:00:00 | | 2005-11-08 | 51,53 | 2.146.600 | 51,68 | 51,39 | 51,65 | 00:00:00 | | 2005-11-09 | 52,54 | 4.850.800 | 52,69 | 51,36 | 51,53 | 00:00:00 | | 2005-11-10 | 52,88 | 5.236.000 | 52,96 | 52,30 | 52,74 | 00:00:00 | | 2005-11-11 | 53,45 | 4.604.300 | 53,45 | 52,75 | 52,96 | 00:00:00 | | 2005-11-14 | 53,55 | 4.105.300 | 53,73 | 53,15 | 53,35 | 00:00:00 | | 2005-11-15 | 53,41 | 5.399.400 | 53,72 | 53,19 | 53,56 | 00:00:00 | | 2005-11-16 | 53,57 | 4.151.700 | 53,80 | 53,36 | 53,44 | 00:00:00 | | 2005-11-17 | 53,75 | 3.136.100 | 53,85 | 53,45 | 53,74 | 00:00:00 | | 2005-11-18 | 53,54 | 3.846.200 | 54,45 | 53,10 | 54,45 | 00:00:00 | | 2005-11-21 | 53,80 | 3.028.600 | 53,94 | 53,00 | 53,70 | 00:00:00 | | 2005-11-22 | 54,37 | 3.547.300 | 54,44 | 53,61 | 53,75 | 00:00:00 | | 2005-11-23 | 54,40 | 2.495.200 | 54,70 | 54,18 | 54,47 | 00:00:00 | | 2005-11-25 | 54,31 | 794.500 | 54,70 | 54,15 | 54,67 | 00:00:00 | | 2005-11-28 | 54,08 | 2.559.900 | 54,60 | 54,02 | 54,36 | 00:00:00 | | 2005-11-29 | 54,18 | 3.251.900 | 54,88 | 54,15 | 54,45 | 00:00:00 | | 2005-11-30 | 53,84 | 4.079.500 | 54,49 | 53,82 | 54,20 | 00:00:00 | | 2005-12-01 | 54,22 | 3.961.500 | 54,63 | 54,15 | 54,20 | 00:00:00 | | 2005-12-02 | 54,99 | 3.576.800 | 55,16 | 54,35 | 54,55 | 00:00:00 | | 2005-12-05 | 54,52 | 2.977.800 | 55,00 | 54,33 | 55,00 | 00:00:00 | | 2005-12-06 | 54,97 | 3.277.900 | 55,40 | 54,29 | 54,74 | 00:00:00 | | 2005-12-07 | 54,80 | 3.043.700 | 54,91 | 54,41 | 54,72 | 00:00:00 | | 2005-12-08 | 55,30 | 2.972.800 | 55,45 | 54,76 | 54,93 | 00:00:00 | | 2005-12-09 | 55,42 | 3.473.100 | 55,93 | 55,35 | 55,47 | 00:00:00 | | 2005-12-12 | 55,55 | 3.887.700 | 56,30 | 55,47 | 55,97 | 00:00:00 | | 2005-12-13 | 56,18 | 4.315.000 | 56,81 | 55,30 | 55,50 | 00:00:00 | | 2005-12-14 | 57,09 | 3.653.600 | 57,47 | 56,23 | 56,30 | 00:00:00 | | 2005-12-15 | 57,60 | 5.121.900 | 58,13 | 57,15 | 57,15 | 00:00:00 | | 2005-12-16 | 58,03 | 7.051.100 | 58,89 | 57,92 | 58,18 | 00:00:00 | | 2005-12-19 | 57,14 | 3.212.800 | 57,94 | 57,08 | 57,78 | 00:00:00 | | 2005-12-20 | 57,42 | 3.528.900 | 57,76 | 57,17 | 57,22 | 00:00:00 | | 2005-12-21 | 57,38 | 3.411.600 | 57,94 | 57,30 | 57,60 | 00:00:00 | | 2005-12-22 | 57,85 | 3.346.400 | 58,10 | 57,40 | 57,55 | 00:00:00 | | 2005-12-23 | 57,28 | 1.742.300 | 57,96 | 57,17 | 57,90 | 00:00:00 | | 2005-12-27 | 56,75 | 2.566.600 | 57,77 | 56,57 | 57,50 | 00:00:00 | | 2005-12-28 | 56,87 | 1.936.800 | 57,02 | 56,35 | 56,75 | 00:00:00 | | 2005-12-29 | 56,33 | 1.529.000 | 57,20 | 56,32 | 56,80 | 00:00:00 | | 2005-12-30 | 55,91 | 2.514.100 | 56,13 | 55,59 | 56,05 | 00:00:00 | | 2006-01-03 | 56,53 | 3.716.500 | 56,66 | 55,46 | 56,45 | 00:00:00 | | 2006-01-04 | 56,19 | 3.114.500 | 56,80 | 55,84 | 56,80 | 00:00:00 | | 2006-01-05 | 55,98 | 3.118.900 | 56,49 | 55,63 | 56,30 | 00:00:00 | | 2006-01-06 | 56,16 | 2.874.300 | 56,67 | 56,10 | 56,45 | 00:00:00 | | 2006-01-09 | 56,80 | 2.467.200 | 56,90 | 56,16 | 56,37 | 00:00:00 | | 2006-01-10 | 56,84 | 3.677.300 | 57,02 | 56,05 | 56,44 | 00:00:00 | | 2006-01-11 | 55,98 | 3.161.100 | 56,77 | 55,59 | 56,70 | 00:00:00 | | 2006-01-12 | 55,46 | 4.025.300 | 55,92 | 55,12 | 55,75 | 00:00:00 | | 2006-01-13 | 55,66 | 2.136.600 | 55,95 | 55,55 | 55,55 | 00:00:00 | | 2006-01-17 | 55,98 | 3.092.600 | 56,48 | 55,82 | 55,85 | 00:00:00 | | 2006-01-18 | 55,64 | 2.569.600 | 56,53 | 55,39 | 56,15 | 00:00:00 | | 2006-01-19 | 55,98 | 2.620.600 | 56,31 | 55,28 | 55,65 | 00:00:00 | | 2006-01-20 | 55,01 | 4.391.400 | 56,06 | 54,70 | 55,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
