|
 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-12-12 | 112,15 | 5.867.261 | 113,66 | 110,10 | 110,54 | 00:00:00 | | 2014-12-15 | 111,91 | 4.605.749 | 113,45 | 111,62 | 112,66 | 00:00:00 | | 2014-12-16 | 113,23 | 5.146.387 | 114,70 | 111,33 | 112,23 | 00:00:00 | | 2014-12-17 | 113,90 | 5.032.075 | 114,34 | 111,82 | 113,51 | 00:00:00 | | 2014-12-18 | 116,96 | 4.740.000 | 116,96 | 114,50 | 115,15 | 00:00:00 | | 2014-12-19 | 115,59 | 7.680.700 | 117,19 | 115,38 | 116,28 | 00:00:00 | | 2014-12-22 | 117,14 | 3.057.974 | 117,20 | 115,28 | 115,28 | 00:00:00 | | 2014-12-23 | 117,21 | 2.715.900 | 118,02 | 116,92 | 117,50 | 00:00:00 | | 2014-12-24 | 116,91 | 1.017.900 | 117,93 | 116,87 | 117,66 | 00:00:00 | | 2014-12-26 | 117,24 | 1.596.700 | 117,80 | 117,10 | 117,52 | 00:00:00 | | 2014-12-29 | 116,86 | 2.490.666 | 117,34 | 116,35 | 116,35 | 00:00:00 | | 2014-12-30 | 116,20 | 2.177.995 | 116,89 | 115,93 | 116,89 | 00:00:00 | | 2014-12-31 | 115,00 | 2.363.504 | 116,90 | 114,96 | 116,60 | 00:00:00 | | 2015-01-02 | 115,04 | 3.143.323 | 115,64 | 113,80 | 115,14 | 00:00:00 | | 2015-01-05 | 113,12 | 4.765.317 | 115,46 | 112,84 | 114,55 | 00:00:00 | | 2015-01-06 | 111,52 | 5.772.347 | 113,04 | 110,23 | 112,27 | 00:00:00 | | 2015-01-07 | 112,73 | 3.102.188 | 113,34 | 112,02 | 112,35 | 00:00:00 | | 2015-01-08 | 114,65 | 3.899.798 | 115,00 | 113,30 | 113,92 | 00:00:00 | | 2015-01-09 | 114,02 | 3.805.702 | 115,13 | 113,38 | 114,93 | 00:00:00 | | 2015-01-12 | 114,45 | 5.016.167 | 114,75 | 113,02 | 114,46 | 00:00:00 | | 2015-01-13 | 114,34 | 4.196.389 | 116,84 | 113,50 | 115,53 | 00:00:00 | | 2015-01-14 | 113,52 | 3.508.767 | 114,17 | 112,62 | 113,17 | 00:00:00 | | 2015-01-15 | 113,52 | 3.170.579 | 114,69 | 113,06 | 114,17 | 00:00:00 | | 2015-01-16 | 116,15 | 5.773.180 | 116,34 | 113,16 | 113,19 | 00:00:00 | | 2015-01-20 | 117,53 | 5.451.523 | 117,73 | 115,90 | 116,58 | 00:00:00 | | 2015-01-21 | 119,03 | 7.087.774 | 119,30 | 117,20 | 117,36 | 00:00:00 | | 2015-01-22 | 120,45 | 6.562.889 | 120,68 | 118,76 | 119,76 | 00:00:00 | | 2015-01-23 | 119,98 | 4.298.407 | 120,95 | 119,93 | 120,37 | 00:00:00 | | 2015-01-26 | 118,75 | 5.692.698 | 119,92 | 118,28 | 119,83 | 00:00:00 | | 2015-01-27 | 119,16 | 7.328.147 | 120,36 | 115,01 | 116,50 | 00:00:00 | | 2015-01-28 | 116,92 | 4.340.384 | 119,38 | 116,79 | 119,38 | 00:00:00 | | 2015-01-29 | 116,45 | 6.328.453 | 117,03 | 114,47 | 116,88 | 00:00:00 | | 2015-01-30 | 114,78 | 4.622.641 | 116,23 | 114,63 | 115,02 | 00:00:00 | | 2015-02-02 | 116,58 | 3.465.000 | 116,70 | 114,05 | 115,17 | 00:00:00 | | 2015-02-03 | 118,89 | 4.491.456 | 119,52 | 116,42 | 117,58 | 00:00:00 | | 2015-02-04 | 117,79 | 3.208.352 | 119,00 | 117,45 | 118,75 | 00:00:00 | | 2015-02-05 | 120,11 | 4.687.300 | 120,36 | 117,92 | 118,26 | 00:00:00 | | 2015-02-06 | 119,81 | 2.795.900 | 121,02 | 119,38 | 120,00 | 00:00:00 | | 2015-02-09 | 119,32 | 2.548.300 | 119,94 | 118,91 | 119,44 | 00:00:00 | | 2015-02-10 | 119,40 | 2.560.000 | 120,22 | 118,92 | 119,89 | 00:00:00 | | 2015-02-11 | 118,69 | 2.705.400 | 119,06 | 117,97 | 118,51 | 00:00:00 | | 2015-02-12 | 119,59 | 2.897.000 | 119,96 | 118,82 | 119,17 | 00:00:00 | | 2015-02-13 | 121,25 | 3.766.900 | 121,38 | 119,34 | 119,34 | 00:00:00 | | 2015-02-17 | 121,32 | 3.238.900 | 121,90 | 120,57 | 121,00 | 00:00:00 | | 2015-02-18 | 121,99 | 3.474.401 | 122,66 | 121,01 | 121,32 | 00:00:00 | | 2015-02-19 | 122,91 | 3.407.031 | 123,00 | 121,58 | 121,58 | 00:00:00 | | 2015-02-20 | 124,11 | 4.062.155 | 124,45 | 122,00 | 122,99 | 00:00:00 | | 2015-02-23 | 123,72 | 2.737.285 | 124,16 | 123,07 | 123,63 | 00:00:00 | | 2015-02-24 | 123,79 | 2.444.600 | 124,14 | 122,99 | 123,42 | 00:00:00 | | 2015-02-25 | 123,37 | 2.872.904 | 124,33 | 122,95 | 123,85 | 00:00:00 | | 2015-02-26 | 122,67 | 2.498.163 | 123,55 | 122,15 | 123,32 | 00:00:00 | | 2015-02-27 | 121,91 | 3.085.284 | 122,85 | 121,79 | 122,55 | 00:00:00 | | 2015-03-02 | 123,19 | 2.296.500 | 123,50 | 121,55 | 121,91 | 00:00:00 | | 2015-03-03 | 121,70 | 3.187.492 | 122,89 | 121,11 | 121,98 | 00:00:00 | | 2015-03-04 | 121,04 | 2.123.219 | 121,39 | 120,52 | 121,25 | 00:00:00 | | 2015-03-05 | 120,79 | 1.925.200 | 121,49 | 120,35 | 121,29 | 00:00:00 | | 2015-03-06 | 119,43 | 3.631.400 | 120,36 | 118,88 | 119,40 | 00:00:00 | | 2015-03-09 | 121,75 | 4.127.954 | 122,19 | 119,29 | 119,29 | 00:00:00 | | 2015-03-10 | 117,40 | 5.580.300 | 120,98 | 117,34 | 120,55 | 00:00:00 | | 2015-03-11 | 118,34 | 3.713.400 | 118,91 | 117,37 | 117,78 | 00:00:00 | | 2015-03-12 | 121,24 | 4.907.836 | 121,47 | 120,28 | 120,35 | 00:00:00 | | 2015-03-13 | 118,74 | 7.361.394 | 121,60 | 117,70 | 120,76 | 00:00:00 | | 2015-03-16 | 120,07 | 4.594.800 | 120,16 | 119,03 | 119,25 | 00:00:00 | | 2015-03-17 | 119,86 | 3.822.816 | 120,13 | 118,75 | 119,52 | 00:00:00 | | 2015-03-18 | 120,31 | 5.280.210 | 120,60 | 117,25 | 119,28 | 00:00:00 | | 2015-03-19 | 119,38 | 2.856.400 | 120,31 | 119,04 | 120,04 | 00:00:00 | | 2015-03-20 | 119,46 | 8.178.300 | 120,40 | 119,46 | 119,81 | 00:00:00 | | 2015-03-23 | 118,68 | 4.482.100 | 119,69 | 118,19 | 119,46 | 00:00:00 | | 2015-03-24 | 118,92 | 4.033.815 | 120,18 | 118,25 | 119,04 | 00:00:00 | | 2015-03-25 | 116,46 | 4.456.442 | 119,34 | 116,39 | 119,20 | 00:00:00 | | 2015-03-26 | 116,04 | 4.380.500 | 116,62 | 115,02 | 115,96 | 00:00:00 | | 2015-03-27 | 116,90 | 2.786.300 | 117,20 | 116,05 | 116,14 | 00:00:00 | | 2015-03-30 | 118,83 | 3.000.806 | 119,23 | 117,40 | 117,68 | 00:00:00 | | 2015-03-31 | 117,20 | 3.525.431 | 118,15 | 117,15 | 117,67 | 00:00:00 | | 2015-04-01 | 115,92 | 3.426.211 | 117,48 | 115,36 | 117,37 | 00:00:00 | | 2015-04-02 | 117,13 | 4.227.259 | 117,68 | 115,99 | 116,59 | 00:00:00 | | 2015-04-06 | 117,86 | 2.843.100 | 118,71 | 115,93 | 115,93 | 00:00:00 | | 2015-04-07 | 117,49 | 2.255.700 | 118,55 | 117,45 | 117,76 | 00:00:00 | | 2015-04-08 | 117,84 | 2.475.100 | 118,65 | 117,06 | 117,71 | 00:00:00 | | 2015-04-09 | 117,88 | 2.086.900 | 118,74 | 117,18 | 117,70 | 00:00:00 | | 2015-04-10 | 118,46 | 2.243.900 | 118,94 | 117,43 | 118,14 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
