|
 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 | | 2000-12-13 | 71,62 | 4.061.400 | 74,94 | 71,62 | 74,37 | 00:00:00 | | 2000-12-14 | 71,19 | 3.028.800 | 73,00 | 70,00 | 71,75 | 00:00:00 | | 2000-12-15 | 71,19 | 5.452.400 | 73,44 | 70,75 | 70,75 | 00:00:00 | | 2000-12-18 | 73,81 | 3.210.800 | 74,62 | 71,56 | 72,06 | 00:00:00 | | 2000-12-19 | 74,75 | 4.123.800 | 74,87 | 72,94 | 74,00 | 00:00:00 | | 2000-12-20 | 73,31 | 4.475.800 | 74,50 | 72,75 | 73,00 | 00:00:00 | | 2000-12-21 | 75,00 | 3.647.600 | 75,06 | 72,37 | 72,87 | 00:00:00 | | 2000-12-22 | 76,00 | 4.273.600 | 76,50 | 74,75 | 74,75 | 00:00:00 | | 2000-12-26 | 77,69 | 2.935.400 | 78,25 | 75,31 | 76,00 | 00:00:00 | | 2000-12-27 | 79,75 | 2.731.200 | 79,75 | 76,00 | 77,44 | 00:00:00 | | 2000-12-28 | 78,69 | 3.990.800 | 79,12 | 78,00 | 79,12 | 00:00:00 | | 2000-12-29 | 78,62 | 2.686.200 | 79,50 | 78,25 | 79,00 | 00:00:00 | | 2001-01-02 | 75,25 | 3.390.400 | 77,75 | 74,56 | 77,75 | 00:00:00 | | 2001-01-03 | 75,12 | 4.980.800 | 76,25 | 73,19 | 74,75 | 00:00:00 | | 2001-01-04 | 73,56 | 4.876.200 | 76,25 | 72,69 | 76,12 | 00:00:00 | | 2001-01-05 | 71,12 | 4.172.000 | 74,00 | 71,06 | 74,00 | 00:00:00 | | 2001-01-08 | 72,37 | 3.778.600 | 73,44 | 71,19 | 71,37 | 00:00:00 | | 2001-01-09 | 70,62 | 4.020.400 | 73,69 | 70,25 | 73,56 | 00:00:00 | | 2001-01-10 | 72,25 | 3.798.600 | 72,69 | 69,09 | 70,25 | 00:00:00 | | 2001-01-11 | 73,87 | 3.635.400 | 74,06 | 72,81 | 73,06 | 00:00:00 | | 2001-01-12 | 70,69 | 4.717.600 | 73,87 | 69,50 | 73,87 | 00:00:00 | | 2001-01-16 | 70,94 | 4.627.400 | 72,00 | 69,31 | 71,00 | 00:00:00 | | 2001-01-17 | 72,12 | 4.700.800 | 73,37 | 71,62 | 72,37 | 00:00:00 | | 2001-01-18 | 73,06 | 11.040.400 | 73,69 | 72,12 | 72,12 | 00:00:00 | | 2001-01-19 | 71,06 | 4.991.800 | 72,37 | 70,19 | 72,00 | 00:00:00 | | 2001-01-22 | 71,87 | 3.640.600 | 72,00 | 69,75 | 71,75 | 00:00:00 | | 2001-01-23 | 72,75 | 5.645.400 | 73,87 | 71,37 | 71,87 | 00:00:00 | | 2001-01-24 | 73,00 | 3.137.400 | 73,56 | 72,31 | 73,00 | 00:00:00 | | 2001-01-25 | 75,56 | 2.904.200 | 76,37 | 73,81 | 74,19 | 00:00:00 | | 2001-01-26 | 73,12 | 4.381.000 | 75,62 | 73,00 | 75,62 | 00:00:00 | | 2001-01-29 | 73,60 | 2.493.800 | 74,99 | 73,60 | 74,30 | 00:00:00 | | 2001-01-30 | 74,42 | 3.231.400 | 74,80 | 73,50 | 74,25 | 00:00:00 | | 2001-01-31 | 74,98 | 4.252.400 | 75,10 | 73,87 | 75,00 | 00:00:00 | | 2001-02-01 | 74,15 | 2.666.600 | 74,98 | 73,04 | 74,98 | 00:00:00 | | 2001-02-02 | 73,96 | 2.918.800 | 75,00 | 73,47 | 74,40 | 00:00:00 | | 2001-02-05 | 74,20 | 3.123.600 | 74,96 | 73,78 | 74,25 | 00:00:00 | | 2001-02-06 | 74,36 | 3.809.000 | 76,77 | 73,68 | 73,95 | 00:00:00 | | 2001-02-07 | 74,26 | 3.239.800 | 75,60 | 73,87 | 74,36 | 00:00:00 | | 2001-02-08 | 75,01 | 2.037.200 | 75,58 | 73,87 | 74,35 | 00:00:00 | | 2001-02-09 | 74,88 | 3.192.600 | 76,15 | 74,59 | 76,00 | 00:00:00 | | 2001-02-12 | 75,00 | 2.596.200 | 75,79 | 74,86 | 75,75 | 00:00:00 | | 2001-02-13 | 77,40 | 5.008.800 | 78,05 | 75,00 | 75,05 | 00:00:00 | | 2001-02-14 | 77,00 | 3.899.000 | 78,30 | 76,55 | 77,25 | 00:00:00 | | 2001-02-15 | 79,00 | 4.406.800 | 79,75 | 77,45 | 77,50 | 00:00:00 | | 2001-02-16 | 78,25 | 3.787.000 | 79,60 | 77,85 | 79,00 | 00:00:00 | | 2001-02-20 | 78,75 | 4.321.800 | 79,55 | 78,75 | 79,00 | 00:00:00 | | 2001-02-21 | 79,12 | 3.908.000 | 80,40 | 77,85 | 78,40 | 00:00:00 | | 2001-02-22 | 78,45 | 5.653.600 | 79,38 | 77,50 | 79,12 | 00:00:00 | | 2001-02-23 | 77,25 | 3.859.800 | 77,81 | 76,19 | 77,70 | 00:00:00 | | 2001-02-26 | 78,45 | 5.035.000 | 78,50 | 76,12 | 76,40 | 00:00:00 | | 2001-02-27 | 79,65 | 6.928.800 | 80,00 | 77,70 | 78,50 | 00:00:00 | | 2001-02-28 | 77,91 | 4.934.800 | 79,85 | 76,60 | 79,75 | 00:00:00 | | 2001-03-01 | 78,01 | 4.533.600 | 78,83 | 76,68 | 77,60 | 00:00:00 | | 2001-03-02 | 78,05 | 3.744.400 | 78,92 | 77,00 | 77,76 | 00:00:00 | | 2001-03-05 | 80,10 | 5.644.400 | 81,10 | 78,80 | 79,00 | 00:00:00 | | 2001-03-06 | 80,37 | 5.661.000 | 81,90 | 80,18 | 80,90 | 00:00:00 | | 2001-03-07 | 81,69 | 3.747.000 | 82,40 | 80,01 | 80,38 | 00:00:00 | | 2001-03-08 | 82,08 | 4.535.000 | 82,50 | 81,01 | 81,95 | 00:00:00 | | 2001-03-09 | 81,70 | 2.645.000 | 82,12 | 81,20 | 82,08 | 00:00:00 | | 2001-03-12 | 78,40 | 4.882.000 | 81,21 | 78,25 | 81,20 | 00:00:00 | | 2001-03-13 | 79,25 | 5.033.800 | 79,25 | 77,45 | 78,50 | 00:00:00 | | 2001-03-14 | 75,00 | 11.076.600 | 77,75 | 73,53 | 77,10 | 00:00:00 | | 2001-03-15 | 75,75 | 7.019.600 | 77,05 | 74,54 | 77,00 | 00:00:00 | | 2001-03-16 | 71,43 | 8.756.000 | 76,24 | 71,25 | 76,00 | 00:00:00 | | 2001-03-19 | 73,05 | 5.198.800 | 73,10 | 71,25 | 71,60 | 00:00:00 | | 2001-03-20 | 71,83 | 4.253.600 | 74,45 | 71,65 | 73,55 | 00:00:00 | | 2001-03-21 | 69,72 | 4.205.800 | 71,71 | 69,70 | 71,70 | 00:00:00 | | 2001-03-22 | 67,35 | 9.875.600 | 69,50 | 64,90 | 69,50 | 00:00:00 | | 2001-03-23 | 67,00 | 7.726.200 | 68,40 | 65,43 | 67,35 | 00:00:00 | | 2001-03-26 | 71,76 | 8.473.800 | 72,50 | 67,50 | 68,00 | 00:00:00 | | 2001-03-27 | 74,46 | 8.149.000 | 75,00 | 71,00 | 71,76 | 00:00:00 | | 2001-03-28 | 73,20 | 5.992.200 | 74,20 | 72,20 | 73,90 | 00:00:00 | | 2001-03-29 | 74,55 | 4.960.000 | 75,25 | 72,45 | 73,20 | 00:00:00 | | 2001-03-30 | 73,30 | 4.716.800 | 75,00 | 72,75 | 74,75 | 00:00:00 | | 2001-04-02 | 73,40 | 4.580.800 | 74,85 | 72,33 | 73,60 | 00:00:00 | | 2001-04-03 | 70,83 | 5.855.200 | 73,13 | 70,38 | 72,60 | 00:00:00 | | 2001-04-04 | 71,40 | 4.320.600 | 72,74 | 70,00 | 70,60 | 00:00:00 | | 2001-04-05 | 75,15 | 3.674.400 | 75,40 | 72,60 | 72,60 | 00:00:00 | | 2001-04-06 | 73,78 | 3.218.400 | 75,00 | 73,20 | 74,00 | 00:00:00 | | 2001-04-09 | 74,92 | 2.754.000 | 75,86 | 74,00 | 74,00 | 00:00:00 | | 2001-04-10 | 74,60 | 6.334.000 | 75,23 | 72,23 | 73,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
