|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 74,60 | 6.334.000 | 75,23 | 72,23 | 73,00 | 00:00:00 | | 2001-04-11 | 72,85 | 4.532.200 | 74,47 | 72,34 | 74,25 | 00:00:00 | | 2001-04-12 | 75,38 | 2.995.600 | 75,38 | 73,25 | 73,90 | 00:00:00 | | 2001-04-16 | 75,29 | 2.628.200 | 76,65 | 74,60 | 75,35 | 00:00:00 | | 2001-04-17 | 75,60 | 2.283.800 | 76,00 | 74,30 | 75,05 | 00:00:00 | | 2001-04-18 | 78,10 | 4.444.000 | 79,85 | 76,30 | 76,60 | 00:00:00 | | 2001-04-19 | 77,30 | 4.559.000 | 77,86 | 76,30 | 77,85 | 00:00:00 | | 2001-04-20 | 76,73 | 3.202.800 | 77,20 | 76,10 | 76,10 | 00:00:00 | | 2001-04-23 | 76,66 | 2.067.200 | 77,50 | 76,28 | 77,50 | 00:00:00 | | 2001-04-24 | 76,50 | 2.580.800 | 77,85 | 76,50 | 76,55 | 00:00:00 | | 2001-04-25 | 76,45 | 2.512.200 | 76,94 | 74,95 | 76,75 | 00:00:00 | | 2001-04-26 | 77,00 | 2.706.800 | 77,90 | 76,25 | 77,00 | 00:00:00 | | 2001-04-27 | 78,50 | 3.008.800 | 78,84 | 76,96 | 77,35 | 00:00:00 | | 2001-04-30 | 78,08 | 3.105.800 | 79,70 | 77,92 | 78,75 | 00:00:00 | | 2001-05-01 | 78,45 | 2.997.200 | 78,75 | 77,50 | 78,00 | 00:00:00 | | 2001-05-02 | 78,14 | 3.762.400 | 79,90 | 77,45 | 79,90 | 00:00:00 | | 2001-05-03 | 78,31 | 2.676.200 | 79,00 | 77,45 | 79,00 | 00:00:00 | | 2001-05-04 | 78,96 | 2.267.200 | 79,20 | 77,15 | 78,11 | 00:00:00 | | 2001-05-07 | 78,40 | 1.910.400 | 78,98 | 77,90 | 77,90 | 00:00:00 | | 2001-05-08 | 77,12 | 2.699.400 | 78,87 | 76,47 | 78,64 | 00:00:00 | | 2001-05-09 | 76,75 | 2.838.000 | 77,60 | 76,50 | 77,60 | 00:00:00 | | 2001-05-10 | 78,73 | 2.845.400 | 79,33 | 77,35 | 77,50 | 00:00:00 | | 2001-05-11 | 79,10 | 3.047.800 | 80,00 | 78,35 | 79,00 | 00:00:00 | | 2001-05-14 | 78,88 | 2.160.600 | 79,90 | 78,45 | 79,90 | 00:00:00 | | 2001-05-15 | 79,40 | 2.874.800 | 79,98 | 78,30 | 79,70 | 00:00:00 | | 2001-05-16 | 82,90 | 4.687.000 | 82,90 | 79,01 | 79,25 | 00:00:00 | | 2001-05-17 | 84,65 | 6.738.800 | 85,33 | 82,55 | 82,65 | 00:00:00 | | 2001-05-18 | 87,21 | 8.325.600 | 87,50 | 84,35 | 84,65 | 00:00:00 | | 2001-05-21 | 86,30 | 4.469.600 | 86,96 | 85,72 | 86,50 | 00:00:00 | | 2001-05-22 | 84,82 | 4.713.200 | 86,35 | 84,05 | 85,80 | 00:00:00 | | 2001-05-23 | 84,55 | 2.891.200 | 85,10 | 83,72 | 85,07 | 00:00:00 | | 2001-05-24 | 84,23 | 2.915.400 | 85,68 | 83,85 | 85,25 | 00:00:00 | | 2001-05-25 | 83,25 | 3.180.800 | 84,25 | 82,00 | 84,24 | 00:00:00 | | 2001-05-29 | 83,35 | 2.457.200 | 84,20 | 82,90 | 84,00 | 00:00:00 | | 2001-05-30 | 81,70 | 3.005.400 | 84,20 | 81,57 | 83,40 | 00:00:00 | | 2001-05-31 | 83,31 | 3.076.400 | 83,56 | 81,95 | 82,00 | 00:00:00 | | 2001-06-01 | 83,17 | 2.253.200 | 83,79 | 81,90 | 83,00 | 00:00:00 | | 2001-06-04 | 84,32 | 1.534.600 | 84,65 | 82,15 | 83,30 | 00:00:00 | | 2001-06-05 | 84,88 | 3.011.200 | 85,29 | 84,32 | 84,65 | 00:00:00 | | 2001-06-06 | 82,50 | 3.329.000 | 85,65 | 82,30 | 85,65 | 00:00:00 | | 2001-06-07 | 83,21 | 3.709.000 | 84,09 | 81,58 | 82,75 | 00:00:00 | | 2001-06-08 | 81,41 | 3.765.400 | 83,20 | 81,08 | 83,20 | 00:00:00 | | 2001-06-11 | 80,48 | 3.348.800 | 81,80 | 80,15 | 81,75 | 00:00:00 | | 2001-06-12 | 80,42 | 5.236.800 | 80,80 | 78,90 | 80,48 | 00:00:00 | | 2001-06-13 | 80,26 | 4.244.800 | 81,12 | 79,95 | 80,42 | 00:00:00 | | 2001-06-14 | 77,10 | 13.608.800 | 79,00 | 76,34 | 79,00 | 00:00:00 | | 2001-06-15 | 74,75 | 12.523.800 | 77,25 | 73,99 | 77,25 | 00:00:00 | | 2001-06-18 | 77,81 | 7.496.600 | 78,25 | 75,91 | 76,50 | 00:00:00 | | 2001-06-19 | 74,75 | 8.233.200 | 78,00 | 74,15 | 78,00 | 00:00:00 | | 2001-06-20 | 74,20 | 7.773.000 | 75,05 | 73,25 | 74,74 | 00:00:00 | | 2001-06-21 | 74,20 | 8.050.600 | 75,06 | 73,10 | 74,40 | 00:00:00 | | 2001-06-22 | 73,47 | 4.795.600 | 74,45 | 73,23 | 74,40 | 00:00:00 | | 2001-06-25 | 73,56 | 5.679.600 | 74,85 | 72,92 | 74,30 | 00:00:00 | | 2001-06-26 | 73,61 | 4.506.800 | 74,00 | 72,42 | 73,50 | 00:00:00 | | 2001-06-27 | 73,38 | 4.635.400 | 74,25 | 73,34 | 73,80 | 00:00:00 | | 2001-06-28 | 74,30 | 5.667.200 | 75,50 | 74,21 | 74,50 | 00:00:00 | | 2001-06-29 | 73,26 | 7.790.600 | 74,25 | 72,50 | 74,00 | 00:00:00 | | 2001-07-02 | 71,08 | 6.228.000 | 73,05 | 70,60 | 73,05 | 00:00:00 | | 2001-07-03 | 72,95 | 3.681.600 | 72,96 | 70,92 | 71,00 | 00:00:00 | | 2001-07-05 | 72,61 | 4.423.800 | 73,60 | 72,30 | 73,45 | 00:00:00 | | 2001-07-06 | 72,85 | 4.059.400 | 73,40 | 72,63 | 73,30 | 00:00:00 | | 2001-07-09 | 72,72 | 3.537.200 | 73,12 | 72,49 | 73,00 | 00:00:00 | | 2001-07-10 | 71,90 | 3.425.200 | 73,05 | 71,10 | 73,00 | 00:00:00 | | 2001-07-11 | 71,69 | 3.965.600 | 72,80 | 71,30 | 71,95 | 00:00:00 | | 2001-07-12 | 74,40 | 4.413.400 | 74,65 | 72,15 | 72,80 | 00:00:00 | | 2001-07-13 | 75,15 | 2.941.400 | 75,44 | 73,40 | 74,40 | 00:00:00 | | 2001-07-16 | 75,00 | 2.159.800 | 75,30 | 74,50 | 75,15 | 00:00:00 | | 2001-07-17 | 76,56 | 3.849.400 | 77,21 | 75,20 | 75,30 | 00:00:00 | | 2001-07-18 | 75,25 | 7.274.000 | 75,51 | 74,63 | 75,50 | 00:00:00 | | 2001-07-19 | 75,87 | 2.946.800 | 76,95 | 74,80 | 76,50 | 00:00:00 | | 2001-07-20 | 76,10 | 3.296.200 | 76,60 | 75,95 | 76,00 | 00:00:00 | | 2001-07-23 | 75,40 | 2.544.600 | 76,48 | 75,24 | 76,20 | 00:00:00 | | 2001-07-24 | 73,87 | 3.598.600 | 75,40 | 73,59 | 75,40 | 00:00:00 | | 2001-07-25 | 73,77 | 5.533.400 | 74,85 | 72,92 | 74,85 | 00:00:00 | | 2001-07-26 | 73,18 | 4.596.600 | 73,75 | 72,62 | 73,70 | 00:00:00 | | 2001-07-27 | 73,18 | 3.707.000 | 73,40 | 72,24 | 73,25 | 00:00:00 | | 2001-07-30 | 72,48 | 2.889.400 | 73,50 | 72,11 | 73,30 | 00:00:00 | | 2001-07-31 | 73,40 | 3.833.400 | 73,55 | 72,68 | 72,90 | 00:00:00 | | 2001-08-01 | 72,36 | 4.390.600 | 74,00 | 72,05 | 74,00 | 00:00:00 | | 2001-08-02 | 72,28 | 5.905.400 | 73,15 | 71,75 | 73,00 | 00:00:00 | | 2001-08-03 | 72,25 | 2.170.600 | 72,75 | 71,12 | 72,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
