|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 86,40 | 3.430.700 | 86,60 | 85,59 | 86,08 | 00:00:00 | | 2013-01-18 | 86,95 | 4.220.000 | 87,36 | 86,24 | 86,71 | 00:00:00 | | 2013-01-22 | 87,47 | 4.117.700 | 87,50 | 86,34 | 86,63 | 00:00:00 | | 2013-01-23 | 88,07 | 3.959.900 | 88,38 | 86,81 | 87,29 | 00:00:00 | | 2013-01-24 | 88,92 | 5.352.200 | 88,96 | 87,53 | 88,01 | 00:00:00 | | 2013-01-25 | 89,79 | 4.548.500 | 89,81 | 88,86 | 88,86 | 00:00:00 | | 2013-01-28 | 89,80 | 4.447.600 | 90,00 | 89,35 | 89,93 | 00:00:00 | | 2013-01-29 | 89,76 | 4.369.600 | 89,86 | 89,11 | 89,81 | 00:00:00 | | 2013-01-30 | 89,10 | 4.479.100 | 89,72 | 89,02 | 89,62 | 00:00:00 | | 2013-01-31 | 87,57 | 5.742.000 | 89,10 | 87,57 | 88,59 | 00:00:00 | | 2013-02-01 | 89,84 | 6.773.500 | 90,11 | 87,99 | 87,99 | 00:00:00 | | 2013-02-04 | 89,54 | 5.894.000 | 90,75 | 89,18 | 90,43 | 00:00:00 | | 2013-02-05 | 89,26 | 5.106.400 | 90,60 | 89,05 | 90,26 | 00:00:00 | | 2013-02-06 | 89,37 | 3.344.700 | 89,53 | 88,66 | 88,66 | 00:00:00 | | 2013-02-07 | 89,95 | 3.780.700 | 89,95 | 88,61 | 89,54 | 00:00:00 | | 2013-02-08 | 90,09 | 3.849.300 | 90,89 | 89,75 | 90,10 | 00:00:00 | | 2013-02-11 | 89,61 | 3.079.000 | 90,32 | 89,36 | 90,07 | 00:00:00 | | 2013-02-12 | 89,98 | 3.315.100 | 90,08 | 89,55 | 89,80 | 00:00:00 | | 2013-02-13 | 89,50 | 3.574.700 | 89,82 | 89,00 | 89,82 | 00:00:00 | | 2013-02-14 | 89,69 | 3.629.400 | 90,00 | 88,80 | 89,23 | 00:00:00 | | 2013-02-15 | 90,78 | 4.419.900 | 90,78 | 89,85 | 90,05 | 00:00:00 | | 2013-02-19 | 91,02 | 4.422.100 | 91,51 | 90,63 | 91,03 | 00:00:00 | | 2013-02-20 | 90,16 | 3.019.800 | 91,19 | 90,11 | 91,02 | 00:00:00 | | 2013-02-21 | 89,41 | 3.785.200 | 89,81 | 88,52 | 89,78 | 00:00:00 | | 2013-02-22 | 90,49 | 3.649.200 | 90,49 | 89,67 | 89,89 | 00:00:00 | | 2013-02-25 | 88,37 | 4.001.000 | 90,95 | 88,37 | 90,90 | 00:00:00 | | 2013-02-26 | 89,20 | 2.607.100 | 89,53 | 88,67 | 89,01 | 00:00:00 | | 2013-02-27 | 90,57 | 3.362.100 | 90,76 | 88,41 | 89,10 | 00:00:00 | | 2013-02-28 | 90,55 | 3.836.600 | 91,32 | 90,23 | 90,74 | 00:00:00 | | 2013-03-01 | 90,13 | 2.707.800 | 90,75 | 89,28 | 90,26 | 00:00:00 | | 2013-03-04 | 89,13 | 3.145.400 | 89,71 | 88,49 | 89,54 | 00:00:00 | | 2013-03-05 | 91,02 | 3.362.800 | 91,29 | 89,51 | 89,69 | 00:00:00 | | 2013-03-06 | 91,07 | 2.564.700 | 91,86 | 90,90 | 91,59 | 00:00:00 | | 2013-03-07 | 91,71 | 2.526.400 | 91,89 | 91,18 | 91,20 | 00:00:00 | | 2013-03-08 | 92,07 | 3.120.800 | 92,91 | 91,89 | 92,03 | 00:00:00 | | 2013-03-11 | 92,91 | 2.568.300 | 93,10 | 91,91 | 92,16 | 00:00:00 | | 2013-03-12 | 93,14 | 3.027.400 | 93,24 | 92,25 | 92,86 | 00:00:00 | | 2013-03-13 | 93,08 | 3.825.700 | 93,43 | 92,71 | 93,19 | 00:00:00 | | 2013-03-14 | 93,45 | 3.268.900 | 93,45 | 92,97 | 93,38 | 00:00:00 | | 2013-03-15 | 93,28 | 5.577.800 | 93,50 | 93,00 | 93,30 | 00:00:00 | | 2013-03-18 | 92,77 | 2.980.200 | 93,58 | 92,62 | 92,97 | 00:00:00 | | 2013-03-19 | 93,11 | 3.701.100 | 93,66 | 92,48 | 93,00 | 00:00:00 | | 2013-03-20 | 93,45 | 3.012.000 | 94,00 | 93,35 | 93,82 | 00:00:00 | | 2013-03-21 | 92,43 | 2.222.500 | 93,31 | 92,28 | 93,01 | 00:00:00 | | 2013-03-22 | 93,59 | 3.182.100 | 93,64 | 92,60 | 92,79 | 00:00:00 | | 2013-03-25 | 92,80 | 2.353.700 | 94,00 | 92,33 | 93,78 | 00:00:00 | | 2013-03-26 | 92,65 | 3.004.200 | 93,48 | 92,54 | 93,28 | 00:00:00 | | 2013-03-27 | 92,61 | 2.442.700 | 92,76 | 91,29 | 92,34 | 00:00:00 | | 2013-03-28 | 93,43 | 4.046.700 | 93,73 | 93,01 | 93,10 | 00:00:00 | | 2013-04-01 | 92,92 | 2.543.400 | 93,41 | 92,70 | 93,16 | 00:00:00 | | 2013-04-02 | 92,99 | 2.586.400 | 93,54 | 92,85 | 93,15 | 00:00:00 | | 2013-04-03 | 93,20 | 4.407.400 | 93,97 | 93,01 | 93,15 | 00:00:00 | | 2013-04-04 | 93,16 | 3.029.500 | 93,80 | 92,96 | 93,37 | 00:00:00 | | 2013-04-05 | 92,64 | 2.564.800 | 92,75 | 91,90 | 92,00 | 00:00:00 | | 2013-04-08 | 93,71 | 2.386.000 | 93,72 | 92,42 | 92,84 | 00:00:00 | | 2013-04-09 | 94,45 | 3.181.300 | 94,58 | 93,38 | 93,94 | 00:00:00 | | 2013-04-10 | 95,18 | 3.780.200 | 95,70 | 94,64 | 94,72 | 00:00:00 | | 2013-04-11 | 95,82 | 3.908.900 | 95,84 | 95,17 | 95,52 | 00:00:00 | | 2013-04-12 | 95,69 | 2.539.600 | 95,69 | 95,17 | 95,63 | 00:00:00 | | 2013-04-15 | 93,52 | 3.956.200 | 95,48 | 93,50 | 95,37 | 00:00:00 | | 2013-04-16 | 94,51 | 2.843.400 | 94,82 | 93,72 | 94,40 | 00:00:00 | | 2013-04-17 | 92,85 | 3.531.700 | 93,89 | 92,41 | 93,79 | 00:00:00 | | 2013-04-18 | 91,55 | 4.387.800 | 93,11 | 91,25 | 92,91 | 00:00:00 | | 2013-04-19 | 93,22 | 3.784.200 | 93,29 | 91,72 | 91,72 | 00:00:00 | | 2013-04-22 | 93,63 | 3.133.200 | 94,06 | 92,54 | 93,22 | 00:00:00 | | 2013-04-23 | 92,89 | 6.504.600 | 94,25 | 90,65 | 93,30 | 00:00:00 | | 2013-04-24 | 92,00 | 4.228.100 | 93,07 | 91,82 | 92,73 | 00:00:00 | | 2013-04-25 | 92,11 | 3.592.100 | 93,19 | 92,00 | 92,40 | 00:00:00 | | 2013-04-26 | 91,15 | 2.927.400 | 92,21 | 91,13 | 92,03 | 00:00:00 | | 2013-04-29 | 91,62 | 2.993.600 | 91,79 | 90,62 | 91,27 | 00:00:00 | | 2013-04-30 | 91,29 | 4.175.200 | 92,23 | 91,04 | 92,10 | 00:00:00 | | 2013-05-01 | 91,05 | 3.981.900 | 91,65 | 90,92 | 91,04 | 00:00:00 | | 2013-05-02 | 91,75 | 2.724.800 | 92,19 | 91,29 | 91,29 | 00:00:00 | | 2013-05-03 | 93,11 | 3.088.100 | 93,48 | 92,43 | 92,73 | 00:00:00 | | 2013-05-06 | 93,49 | 2.063.300 | 93,83 | 92,80 | 92,95 | 00:00:00 | | 2013-05-07 | 93,87 | 2.527.100 | 93,90 | 93,27 | 93,59 | 00:00:00 | | 2013-05-08 | 94,38 | 2.606.200 | 94,38 | 93,59 | 93,75 | 00:00:00 | | 2013-05-09 | 94,76 | 3.633.300 | 95,59 | 94,32 | 94,51 | 00:00:00 | | 2013-05-10 | 95,25 | 2.529.000 | 95,25 | 94,57 | 94,91 | 00:00:00 | | 2013-05-13 | 94,95 | 1.963.800 | 95,32 | 94,77 | 95,03 | 00:00:00 | | 2013-05-14 | 95,93 | 3.565.500 | 95,97 | 94,97 | 94,97 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
