|
 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 | | 2014-08-20 | 109,71 | 4.502.200 | 109,87 | 108,56 | 108,60 | 00:00:00 | | 2014-08-21 | 110,06 | 2.847.600 | 110,22 | 109,50 | 110,00 | 00:00:00 | | 2014-08-22 | 109,39 | 2.364.900 | 109,94 | 109,24 | 109,79 | 00:00:00 | | 2014-08-25 | 109,20 | 1.732.800 | 110,00 | 108,82 | 109,99 | 00:00:00 | | 2014-08-26 | 109,68 | 2.022.500 | 110,17 | 109,64 | 109,90 | 00:00:00 | | 2014-08-27 | 109,09 | 2.548.100 | 110,34 | 108,87 | 110,20 | 00:00:00 | | 2014-08-28 | 109,11 | 2.124.200 | 109,23 | 108,28 | 108,80 | 00:00:00 | | 2014-08-29 | 107,98 | 4.717.300 | 109,35 | 107,71 | 109,11 | 00:00:00 | | 2014-09-02 | 109,04 | 4.142.800 | 109,07 | 107,72 | 108,26 | 00:00:00 | | 2014-09-03 | 109,20 | 2.629.700 | 110,00 | 108,82 | 109,99 | 00:00:00 | | 2014-09-04 | 109,22 | 2.856.600 | 109,65 | 109,06 | 109,49 | 00:00:00 | | 2014-09-05 | 108,70 | 2.793.100 | 109,51 | 108,38 | 109,51 | 00:00:00 | | 2014-09-08 | 108,60 | 3.785.400 | 108,94 | 108,48 | 108,90 | 00:00:00 | | 2014-09-09 | 108,67 | 2.114.600 | 108,98 | 108,41 | 108,76 | 00:00:00 | | 2014-09-10 | 108,50 | 2.364.600 | 109,22 | 108,09 | 108,67 | 00:00:00 | | 2014-09-11 | 108,51 | 2.270.600 | 108,73 | 108,05 | 108,28 | 00:00:00 | | 2014-09-12 | 108,35 | 2.920.400 | 108,64 | 107,95 | 108,21 | 00:00:00 | | 2014-09-15 | 108,32 | 2.515.000 | 108,47 | 107,75 | 108,28 | 00:00:00 | | 2014-09-16 | 108,54 | 3.089.800 | 108,86 | 107,29 | 107,83 | 00:00:00 | | 2014-09-17 | 108,03 | 4.109.000 | 108,95 | 107,62 | 108,66 | 00:00:00 | | 2014-09-18 | 108,52 | 3.439.700 | 108,66 | 107,41 | 107,41 | 00:00:00 | | 2014-09-19 | 108,45 | 5.947.500 | 109,20 | 108,16 | 109,10 | 00:00:00 | | 2014-09-22 | 106,47 | 4.056.137 | 108,46 | 106,37 | 108,03 | 00:00:00 | | 2014-09-23 | 105,42 | 3.839.100 | 106,48 | 105,04 | 106,48 | 00:00:00 | | 2014-09-24 | 106,07 | 3.826.800 | 106,25 | 105,14 | 105,63 | 00:00:00 | | 2014-09-25 | 104,49 | 3.909.800 | 106,06 | 104,30 | 106,00 | 00:00:00 | | 2014-09-26 | 105,24 | 4.076.400 | 105,38 | 104,25 | 104,25 | 00:00:00 | | 2014-09-29 | 105,08 | 2.896.800 | 105,49 | 104,27 | 104,40 | 00:00:00 | | 2014-09-30 | 105,60 | 5.014.223 | 106,21 | 105,07 | 105,54 | 00:00:00 | | 2014-10-01 | 103,84 | 5.864.717 | 105,25 | 103,44 | 105,20 | 00:00:00 | | 2014-10-02 | 103,24 | 4.034.343 | 103,97 | 102,45 | 103,71 | 00:00:00 | | 2014-10-03 | 104,42 | 3.044.832 | 104,58 | 103,60 | 103,91 | 00:00:00 | | 2014-10-06 | 104,22 | 2.981.920 | 105,54 | 103,75 | 105,06 | 00:00:00 | | 2014-10-07 | 101,42 | 5.991.772 | 103,99 | 101,38 | 103,84 | 00:00:00 | | 2014-10-08 | 102,63 | 6.249.413 | 102,70 | 100,69 | 101,70 | 00:00:00 | | 2014-10-09 | 99,94 | 6.739.600 | 102,71 | 99,83 | 102,25 | 00:00:00 | | 2014-10-10 | 99,94 | 6.678.100 | 100,77 | 99,25 | 99,99 | 00:00:00 | | 2014-10-13 | 99,31 | 5.112.757 | 100,96 | 99,22 | 100,05 | 00:00:00 | | 2014-10-14 | 100,12 | 4.573.000 | 101,11 | 99,58 | 99,71 | 00:00:00 | | 2014-10-15 | 99,17 | 7.094.800 | 99,59 | 97,30 | 99,06 | 00:00:00 | | 2014-10-16 | 99,23 | 6.099.346 | 100,09 | 97,95 | 98,16 | 00:00:00 | | 2014-10-17 | 101,53 | 7.281.991 | 101,98 | 100,24 | 100,30 | 00:00:00 | | 2014-10-20 | 101,48 | 6.396.725 | 101,77 | 100,97 | 101,42 | 00:00:00 | | 2014-10-21 | 101,98 | 12.554.107 | 104,15 | 100,68 | 104,12 | 00:00:00 | | 2014-10-22 | 101,18 | 6.181.644 | 103,11 | 101,06 | 103,11 | 00:00:00 | | 2014-10-23 | 103,18 | 5.691.500 | 103,94 | 102,46 | 102,87 | 00:00:00 | | 2014-10-24 | 103,82 | 3.657.900 | 103,87 | 102,80 | 103,16 | 00:00:00 | | 2014-10-27 | 104,19 | 2.957.515 | 104,30 | 103,49 | 103,79 | 00:00:00 | | 2014-10-28 | 106,27 | 4.173.500 | 106,52 | 104,86 | 104,96 | 00:00:00 | | 2014-10-29 | 105,85 | 4.060.700 | 107,27 | 105,42 | 106,72 | 00:00:00 | | 2014-10-30 | 106,34 | 2.890.400 | 106,59 | 104,70 | 105,21 | 00:00:00 | | 2014-10-31 | 107,00 | 4.461.100 | 107,95 | 106,98 | 107,83 | 00:00:00 | | 2014-11-03 | 106,30 | 4.587.600 | 107,50 | 106,03 | 107,42 | 00:00:00 | | 2014-11-04 | 106,88 | 3.992.367 | 107,29 | 106,33 | 107,00 | 00:00:00 | | 2014-11-05 | 107,93 | 6.698.836 | 108,44 | 107,08 | 107,55 | 00:00:00 | | 2014-11-06 | 108,58 | 3.581.276 | 108,83 | 107,78 | 107,90 | 00:00:00 | | 2014-11-07 | 109,08 | 3.253.547 | 109,08 | 107,95 | 108,49 | 00:00:00 | | 2014-11-10 | 109,00 | 3.520.200 | 109,23 | 108,67 | 109,05 | 00:00:00 | | 2014-11-11 | 108,26 | 2.949.500 | 109,15 | 108,03 | 109,00 | 00:00:00 | | 2014-11-12 | 108,14 | 3.182.500 | 108,26 | 107,36 | 107,67 | 00:00:00 | | 2014-11-13 | 108,14 | 4.211.737 | 108,97 | 107,97 | 108,32 | 00:00:00 | | 2014-11-14 | 107,45 | 2.935.483 | 108,42 | 107,39 | 107,92 | 00:00:00 | | 2014-11-17 | 107,37 | 2.394.470 | 107,73 | 107,15 | 107,21 | 00:00:00 | | 2014-11-18 | 108,80 | 2.679.269 | 109,09 | 107,29 | 107,70 | 00:00:00 | | 2014-11-19 | 108,66 | 2.271.154 | 108,82 | 108,21 | 108,55 | 00:00:00 | | 2014-11-20 | 108,82 | 2.195.700 | 108,86 | 107,87 | 108,00 | 00:00:00 | | 2014-11-21 | 110,30 | 3.572.100 | 110,61 | 109,97 | 110,17 | 00:00:00 | | 2014-11-24 | 108,79 | 9.706.549 | 111,70 | 108,41 | 108,96 | 00:00:00 | | 2014-11-25 | 111,71 | 8.103.369 | 112,26 | 109,70 | 110,09 | 00:00:00 | | 2014-11-26 | 110,16 | 5.268.960 | 111,99 | 109,84 | 111,79 | 00:00:00 | | 2014-11-28 | 110,08 | 2.121.495 | 110,80 | 109,92 | 110,64 | 00:00:00 | | 2014-12-01 | 109,69 | 3.458.765 | 110,28 | 108,70 | 109,06 | 00:00:00 | | 2014-12-02 | 109,68 | 2.753.739 | 110,73 | 109,49 | 109,83 | 00:00:00 | | 2014-12-03 | 110,99 | 3.411.382 | 111,42 | 109,58 | 109,90 | 00:00:00 | | 2014-12-04 | 111,21 | 4.602.600 | 111,22 | 109,95 | 110,47 | 00:00:00 | | 2014-12-05 | 111,29 | 3.013.600 | 111,65 | 110,44 | 111,48 | 00:00:00 | | 2014-12-08 | 113,05 | 6.350.200 | 114,55 | 111,52 | 112,25 | 00:00:00 | | 2014-12-09 | 114,99 | 5.862.100 | 115,00 | 111,56 | 112,23 | 00:00:00 | | 2014-12-10 | 113,50 | 7.849.500 | 115,03 | 113,35 | 114,50 | 00:00:00 | | 2014-12-11 | 114,04 | 5.282.715 | 114,86 | 113,26 | 114,10 | 00:00:00 | | 2014-12-12 | 112,15 | 5.867.261 | 113,66 | 110,10 | 110,54 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
