|
 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 | | 2014-04-28 | 117,70 | 3.378.100 | 118,38 | 116,39 | 117,82 | 00:00:00 | | 2014-04-29 | 117,56 | 2.983.400 | 118,35 | 117,06 | 117,92 | 00:00:00 | | 2014-04-30 | 118,33 | 2.841.100 | 118,83 | 117,47 | 117,61 | 00:00:00 | | 2014-05-01 | 116,80 | 4.122.100 | 118,52 | 116,61 | 118,03 | 00:00:00 | | 2014-05-02 | 116,52 | 5.802.400 | 117,42 | 115,85 | 116,03 | 00:00:00 | | 2014-05-05 | 116,82 | 2.825.300 | 117,15 | 115,51 | 116,03 | 00:00:00 | | 2014-05-06 | 116,01 | 1.958.000 | 116,62 | 115,91 | 116,33 | 00:00:00 | | 2014-05-07 | 116,91 | 2.605.300 | 117,07 | 115,63 | 116,27 | 00:00:00 | | 2014-05-08 | 117,02 | 2.520.200 | 118,09 | 116,78 | 116,87 | 00:00:00 | | 2014-05-09 | 116,99 | 2.185.000 | 117,28 | 116,15 | 116,82 | 00:00:00 | | 2014-05-12 | 118,63 | 2.795.300 | 118,75 | 117,39 | 117,44 | 00:00:00 | | 2014-05-13 | 118,74 | 2.077.100 | 119,19 | 118,68 | 119,02 | 00:00:00 | | 2014-05-14 | 117,32 | 1.767.800 | 118,57 | 117,16 | 118,56 | 00:00:00 | | 2014-05-15 | 115,70 | 2.864.200 | 117,25 | 115,34 | 117,05 | 00:00:00 | | 2014-05-16 | 114,58 | 4.486.300 | 116,22 | 114,48 | 115,87 | 00:00:00 | | 2014-05-19 | 115,02 | 3.205.300 | 115,57 | 113,92 | 114,07 | 00:00:00 | | 2014-05-20 | 113,10 | 3.751.200 | 115,13 | 112,60 | 114,83 | 00:00:00 | | 2014-05-21 | 114,84 | 3.330.100 | 114,96 | 113,60 | 113,60 | 00:00:00 | | 2014-05-22 | 115,04 | 2.176.400 | 115,51 | 114,28 | 114,47 | 00:00:00 | | 2014-05-23 | 115,54 | 1.505.100 | 115,66 | 114,93 | 115,06 | 00:00:00 | | 2014-05-27 | 115,85 | 1.988.300 | 116,33 | 115,65 | 116,09 | 00:00:00 | | 2014-05-28 | 115,95 | 1.977.400 | 116,55 | 115,83 | 115,93 | 00:00:00 | | 2014-05-29 | 116,35 | 2.279.200 | 116,65 | 115,79 | 116,23 | 00:00:00 | | 2014-05-30 | 116,22 | 3.661.800 | 116,79 | 115,78 | 116,29 | 00:00:00 | | 2014-06-02 | 117,40 | 2.690.700 | 117,55 | 116,20 | 116,41 | 00:00:00 | | 2014-06-03 | 117,82 | 5.362.600 | 118,22 | 117,56 | 118,00 | 00:00:00 | | 2014-06-04 | 117,14 | 2.778.400 | 117,98 | 116,82 | 117,90 | 00:00:00 | | 2014-06-05 | 118,17 | 2.803.300 | 118,40 | 116,93 | 117,28 | 00:00:00 | | 2014-06-06 | 118,90 | 1.958.000 | 118,90 | 118,28 | 118,43 | 00:00:00 | | 2014-06-09 | 120,09 | 3.177.100 | 120,19 | 118,48 | 119,00 | 00:00:00 | | 2014-06-10 | 119,13 | 2.602.400 | 119,84 | 118,56 | 119,69 | 00:00:00 | | 2014-06-11 | 118,30 | 2.167.200 | 118,69 | 117,86 | 118,60 | 00:00:00 | | 2014-06-12 | 116,85 | 2.537.500 | 118,24 | 116,56 | 117,85 | 00:00:00 | | 2014-06-13 | 116,79 | 1.919.700 | 117,27 | 116,30 | 116,92 | 00:00:00 | | 2014-06-16 | 116,87 | 1.809.700 | 117,21 | 116,20 | 116,53 | 00:00:00 | | 2014-06-17 | 117,01 | 2.244.000 | 117,36 | 116,20 | 116,37 | 00:00:00 | | 2014-06-18 | 117,23 | 2.896.300 | 117,47 | 115,93 | 117,09 | 00:00:00 | | 2014-06-19 | 117,58 | 2.256.900 | 117,74 | 116,66 | 117,47 | 00:00:00 | | 2014-06-20 | 117,99 | 5.249.700 | 118,28 | 117,44 | 118,11 | 00:00:00 | | 2014-06-23 | 117,13 | 2.101.000 | 117,93 | 116,71 | 117,78 | 00:00:00 | | 2014-06-24 | 115,68 | 2.770.300 | 116,99 | 115,65 | 116,69 | 00:00:00 | | 2014-06-25 | 116,12 | 2.467.300 | 116,34 | 115,36 | 115,64 | 00:00:00 | | 2014-06-26 | 115,75 | 2.914.100 | 116,22 | 115,06 | 116,06 | 00:00:00 | | 2014-06-27 | 116,58 | 9.124.000 | 116,58 | 115,48 | 115,73 | 00:00:00 | | 2014-06-30 | 115,45 | 3.377.200 | 116,39 | 115,20 | 116,39 | 00:00:00 | | 2014-07-01 | 115,93 | 3.245.300 | 116,47 | 115,50 | 115,97 | 00:00:00 | | 2014-07-02 | 115,14 | 3.821.500 | 115,98 | 114,70 | 115,98 | 00:00:00 | | 2014-07-03 | 115,53 | 1.746.000 | 116,00 | 115,39 | 115,52 | 00:00:00 | | 2014-07-07 | 115,10 | 3.779.200 | 115,80 | 114,71 | 115,61 | 00:00:00 | | 2014-07-08 | 114,07 | 2.861.900 | 115,10 | 113,95 | 114,75 | 00:00:00 | | 2014-07-09 | 113,84 | 3.358.400 | 114,50 | 113,38 | 114,35 | 00:00:00 | | 2014-07-10 | 113,51 | 3.654.800 | 113,92 | 112,44 | 112,79 | 00:00:00 | | 2014-07-11 | 114,13 | 3.697.600 | 114,55 | 113,54 | 113,80 | 00:00:00 | | 2014-07-14 | 114,88 | 3.017.400 | 115,35 | 114,67 | 114,98 | 00:00:00 | | 2014-07-15 | 114,84 | 4.488.700 | 116,25 | 114,64 | 115,16 | 00:00:00 | | 2014-07-16 | 114,36 | 3.503.700 | 115,27 | 114,23 | 115,27 | 00:00:00 | | 2014-07-17 | 112,77 | 4.875.600 | 114,11 | 112,72 | 113,93 | 00:00:00 | | 2014-07-18 | 113,57 | 4.244.900 | 113,66 | 112,79 | 113,01 | 00:00:00 | | 2014-07-21 | 112,98 | 5.187.800 | 113,50 | 112,57 | 113,42 | 00:00:00 | | 2014-07-22 | 110,86 | 10.527.200 | 114,00 | 109,11 | 113,86 | 00:00:00 | | 2014-07-23 | 109,73 | 6.990.800 | 110,91 | 109,55 | 110,65 | 00:00:00 | | 2014-07-24 | 108,95 | 6.811.900 | 110,19 | 108,79 | 110,00 | 00:00:00 | | 2014-07-25 | 108,88 | 4.348.900 | 109,20 | 108,43 | 108,64 | 00:00:00 | | 2014-07-28 | 108,99 | 5.391.400 | 109,17 | 108,08 | 109,01 | 00:00:00 | | 2014-07-29 | 107,33 | 5.480.700 | 109,25 | 107,21 | 108,81 | 00:00:00 | | 2014-07-30 | 106,38 | 5.977.500 | 108,15 | 106,07 | 107,81 | 00:00:00 | | 2014-07-31 | 105,15 | 6.528.500 | 106,57 | 105,10 | 105,70 | 00:00:00 | | 2014-08-01 | 104,75 | 4.731.300 | 105,81 | 104,25 | 104,92 | 00:00:00 | | 2014-08-04 | 105,05 | 3.982.700 | 105,34 | 104,40 | 105,04 | 00:00:00 | | 2014-08-05 | 105,02 | 5.579.300 | 105,72 | 104,48 | 104,82 | 00:00:00 | | 2014-08-06 | 103,79 | 5.408.700 | 104,55 | 103,14 | 104,25 | 00:00:00 | | 2014-08-07 | 104,22 | 4.155.700 | 104,57 | 103,74 | 104,39 | 00:00:00 | | 2014-08-08 | 105,96 | 4.479.800 | 105,98 | 104,12 | 104,67 | 00:00:00 | | 2014-08-11 | 105,72 | 3.262.600 | 106,85 | 105,68 | 106,57 | 00:00:00 | | 2014-08-12 | 104,91 | 4.352.900 | 105,80 | 104,77 | 105,35 | 00:00:00 | | 2014-08-13 | 105,56 | 3.487.700 | 105,77 | 104,78 | 104,78 | 00:00:00 | | 2014-08-14 | 105,77 | 2.327.200 | 106,05 | 105,50 | 105,55 | 00:00:00 | | 2014-08-15 | 105,63 | 3.106.700 | 106,36 | 104,94 | 106,31 | 00:00:00 | | 2014-08-18 | 108,09 | 5.036.900 | 108,12 | 106,48 | 106,66 | 00:00:00 | | 2014-08-19 | 108,56 | 3.961.600 | 108,58 | 107,69 | 108,18 | 00:00:00 | | 2014-08-20 | 109,71 | 4.502.200 | 109,87 | 108,56 | 108,60 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
