|
 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 | | 2015-04-10 | 118,46 | 2.243.900 | 118,94 | 117,43 | 118,14 | 00:00:00 | | 2015-04-13 | 117,41 | 2.971.700 | 118,62 | 117,24 | 117,97 | 00:00:00 | | 2015-04-14 | 117,69 | 2.606.397 | 118,11 | 116,58 | 117,05 | 00:00:00 | | 2015-04-15 | 117,87 | 2.774.671 | 118,78 | 117,52 | 118,08 | 00:00:00 | | 2015-04-16 | 117,48 | 2.891.400 | 118,31 | 116,92 | 117,35 | 00:00:00 | | 2015-04-17 | 115,11 | 4.277.300 | 116,52 | 114,86 | 116,31 | 00:00:00 | | 2015-04-20 | 116,51 | 4.007.514 | 117,17 | 115,89 | 116,02 | 00:00:00 | | 2015-04-21 | 116,95 | 4.583.700 | 119,00 | 116,11 | 118,73 | 00:00:00 | | 2015-04-22 | 116,96 | 2.790.000 | 117,43 | 115,73 | 116,99 | 00:00:00 | | 2015-04-23 | 117,26 | 2.632.790 | 117,91 | 116,03 | 116,42 | 00:00:00 | | 2015-04-24 | 116,16 | 3.523.148 | 117,70 | 116,06 | 117,44 | 00:00:00 | | 2015-04-27 | 115,74 | 3.920.342 | 116,87 | 115,70 | 116,66 | 00:00:00 | | 2015-04-28 | 116,08 | 2.746.660 | 116,24 | 114,95 | 115,20 | 00:00:00 | | 2015-04-29 | 115,38 | 2.893.819 | 116,23 | 115,17 | 115,58 | 00:00:00 | | 2015-04-30 | 113,75 | 3.826.800 | 115,63 | 113,29 | 114,93 | 00:00:00 | | 2015-05-01 | 115,44 | 2.759.900 | 115,72 | 114,51 | 114,59 | 00:00:00 | | 2015-05-04 | 116,45 | 3.923.990 | 117,14 | 115,70 | 115,78 | 00:00:00 | | 2015-05-05 | 115,07 | 3.028.194 | 116,88 | 114,71 | 116,01 | 00:00:00 | | 2015-05-06 | 115,08 | 3.690.253 | 116,56 | 114,27 | 116,56 | 00:00:00 | | 2015-05-07 | 116,04 | 3.155.721 | 116,56 | 114,59 | 115,13 | 00:00:00 | | 2015-05-08 | 118,43 | 3.707.837 | 118,85 | 117,31 | 117,71 | 00:00:00 | | 2015-05-11 | 117,70 | 3.023.814 | 118,49 | 117,44 | 117,44 | 00:00:00 | | 2015-05-12 | 117,36 | 2.804.100 | 117,83 | 116,02 | 117,05 | 00:00:00 | | 2015-05-13 | 117,37 | 3.038.700 | 118,00 | 116,86 | 116,97 | 00:00:00 | | 2015-05-14 | 119,14 | 2.728.783 | 119,37 | 117,82 | 117,82 | 00:00:00 | | 2015-05-15 | 118,49 | 2.964.693 | 119,39 | 117,92 | 119,08 | 00:00:00 | | 2015-05-18 | 118,51 | 2.434.881 | 119,12 | 118,40 | 118,53 | 00:00:00 | | 2015-05-19 | 119,07 | 2.808.359 | 119,45 | 118,51 | 118,60 | 00:00:00 | | 2015-05-20 | 118,87 | 2.432.506 | 119,66 | 118,60 | 119,66 | 00:00:00 | | 2015-05-21 | 119,12 | 2.121.200 | 119,66 | 118,70 | 118,81 | 00:00:00 | | 2015-05-22 | 118,62 | 2.378.600 | 119,66 | 118,55 | 119,00 | 00:00:00 | | 2015-05-26 | 116,87 | 3.434.629 | 118,62 | 116,41 | 118,55 | 00:00:00 | | 2015-05-27 | 117,64 | 3.365.087 | 117,88 | 116,68 | 117,40 | 00:00:00 | | 2015-05-28 | 117,69 | 2.904.413 | 118,00 | 117,27 | 117,27 | 00:00:00 | | 2015-05-29 | 117,17 | 5.061.360 | 117,61 | 116,43 | 117,51 | 00:00:00 | | 2015-06-01 | 117,00 | 2.341.643 | 117,63 | 116,46 | 117,23 | 00:00:00 | | 2015-06-02 | 117,34 | 3.503.300 | 118,05 | 116,24 | 116,73 | 00:00:00 | | 2015-06-03 | 118,51 | 3.125.000 | 119,12 | 117,40 | 118,03 | 00:00:00 | | 2015-06-04 | 117,14 | 3.581.637 | 118,42 | 116,79 | 117,83 | 00:00:00 | | 2015-06-05 | 117,00 | 2.667.353 | 117,38 | 116,18 | 116,59 | 00:00:00 | | 2015-06-08 | 116,18 | 3.209.400 | 117,36 | 116,11 | 116,54 | 00:00:00 | | 2015-06-09 | 116,30 | 2.474.200 | 117,25 | 116,02 | 116,51 | 00:00:00 | | 2015-06-10 | 117,50 | 3.141.500 | 118,00 | 116,91 | 117,50 | 00:00:00 | | 2015-06-11 | 118,32 | 2.677.800 | 118,40 | 117,43 | 117,99 | 00:00:00 | | 2015-06-12 | 117,60 | 2.338.400 | 118,03 | 117,02 | 117,46 | 00:00:00 | | 2015-06-15 | 114,61 | 5.972.871 | 115,53 | 114,40 | 115,21 | 00:00:00 | | 2015-06-16 | 114,94 | 4.935.000 | 115,38 | 114,32 | 114,51 | 00:00:00 | | 2015-06-17 | 115,07 | 3.794.300 | 115,48 | 113,98 | 115,28 | 00:00:00 | | 2015-06-18 | 115,90 | 3.753.366 | 116,56 | 114,29 | 114,29 | 00:00:00 | | 2015-06-19 | 114,89 | 4.206.268 | 116,15 | 114,89 | 115,60 | 00:00:00 | | 2015-06-22 | 115,28 | 2.970.621 | 115,78 | 114,96 | 115,40 | 00:00:00 | | 2015-06-23 | 115,23 | 3.632.782 | 115,52 | 114,92 | 115,17 | 00:00:00 | | 2015-06-24 | 113,97 | 4.271.194 | 114,83 | 113,82 | 114,70 | 00:00:00 | | 2015-06-25 | 113,30 | 3.786.178 | 114,65 | 113,30 | 114,24 | 00:00:00 | | 2015-06-26 | 113,52 | 3.667.704 | 113,99 | 113,05 | 113,47 | 00:00:00 | | 2015-06-29 | 111,53 | 4.160.407 | 113,03 | 111,45 | 112,74 | 00:00:00 | | 2015-06-30 | 110,93 | 5.910.599 | 112,48 | 110,62 | 112,24 | 00:00:00 | | 2015-07-01 | 110,82 | 4.126.835 | 112,17 | 110,14 | 112,03 | 00:00:00 | | 2015-07-02 | 109,56 | 5.159.473 | 111,59 | 109,22 | 111,33 | 00:00:00 | | 2015-07-06 | 109,36 | 3.991.300 | 109,81 | 107,95 | 108,36 | 00:00:00 | | 2015-07-07 | 110,09 | 4.681.300 | 110,22 | 108,05 | 109,54 | 00:00:00 | | 2015-07-08 | 108,67 | 3.794.800 | 109,72 | 108,26 | 108,76 | 00:00:00 | | 2015-07-09 | 108,92 | 2.554.982 | 110,44 | 108,92 | 110,00 | 00:00:00 | | 2015-07-10 | 110,18 | 4.310.680 | 111,28 | 109,51 | 110,38 | 00:00:00 | | 2015-07-13 | 111,58 | 3.892.878 | 111,98 | 110,75 | 111,19 | 00:00:00 | | 2015-07-14 | 111,51 | 2.987.466 | 111,64 | 111,02 | 111,50 | 00:00:00 | | 2015-07-15 | 111,25 | 2.844.499 | 111,83 | 110,81 | 111,50 | 00:00:00 | | 2015-07-16 | 111,26 | 3.063.780 | 112,36 | 111,04 | 112,32 | 00:00:00 | | 2015-07-17 | 110,74 | 3.465.140 | 111,47 | 110,60 | 111,26 | 00:00:00 | | 2015-07-20 | 110,48 | 7.485.565 | 111,01 | 109,51 | 110,97 | 00:00:00 | | 2015-07-21 | 102,71 | 19.539.510 | 104,95 | 101,78 | 104,35 | 00:00:00 | | 2015-07-22 | 101,55 | 9.432.978 | 102,50 | 100,89 | 102,26 | 00:00:00 | | 2015-07-23 | 101,14 | 5.926.087 | 102,19 | 100,74 | 102,18 | 00:00:00 | | 2015-07-24 | 99,31 | 6.588.011 | 101,19 | 99,26 | 101,00 | 00:00:00 | | 2015-07-27 | 98,87 | 7.536.100 | 99,54 | 98,38 | 98,78 | 00:00:00 | | 2015-07-28 | 98,97 | 5.563.200 | 99,28 | 98,02 | 99,03 | 00:00:00 | | 2015-07-29 | 99,36 | 11.928.700 | 99,58 | 97,59 | 99,09 | 00:00:00 | | 2015-07-30 | 100,73 | 6.736.900 | 101,29 | 99,00 | 99,38 | 00:00:00 | | 2015-07-31 | 100,31 | 7.211.000 | 101,49 | 100,25 | 100,92 | 00:00:00 | | 2015-08-03 | 99,42 | 7.123.642 | 100,31 | 98,18 | 100,31 | 00:00:00 | | 2015-08-04 | 99,03 | 5.542.100 | 100,12 | 98,91 | 100,03 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
