|
 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 | | 2015-08-04 | 99,03 | 5.542.100 | 100,12 | 98,91 | 100,03 | 00:00:00 | | 2015-08-05 | 98,87 | 3.891.100 | 100,13 | 98,73 | 99,97 | 00:00:00 | | 2015-08-06 | 98,98 | 4.175.400 | 99,21 | 98,36 | 98,99 | 00:00:00 | | 2015-08-07 | 98,29 | 2.897.100 | 98,99 | 98,00 | 98,72 | 00:00:00 | | 2015-08-10 | 99,55 | 6.068.411 | 99,79 | 98,85 | 98,85 | 00:00:00 | | 2015-08-11 | 98,61 | 7.671.375 | 98,89 | 98,00 | 98,68 | 00:00:00 | | 2015-08-12 | 98,69 | 4.641.927 | 98,84 | 96,65 | 97,25 | 00:00:00 | | 2015-08-13 | 98,38 | 4.689.900 | 99,00 | 98,06 | 98,54 | 00:00:00 | | 2015-08-14 | 98,70 | 4.413.300 | 98,88 | 97,99 | 98,11 | 00:00:00 | | 2015-08-17 | 99,36 | 4.228.442 | 99,43 | 97,61 | 98,13 | 00:00:00 | | 2015-08-18 | 99,41 | 4.730.399 | 100,02 | 98,96 | 98,96 | 00:00:00 | | 2015-08-19 | 98,21 | 3.619.805 | 99,37 | 97,87 | 98,70 | 00:00:00 | | 2015-08-20 | 95,82 | 6.083.989 | 98,15 | 95,82 | 97,50 | 00:00:00 | | 2015-08-21 | 93,01 | 7.624.420 | 95,22 | 92,92 | 94,96 | 00:00:00 | | 2015-08-24 | 90,87 | 10.754.789 | 93,19 | 87,17 | 88,67 | 00:00:00 | | 2015-08-25 | 88,80 | 8.259.800 | 93,75 | 88,69 | 93,36 | 00:00:00 | | 2015-08-26 | 91,56 | 7.367.100 | 91,69 | 88,81 | 90,69 | 00:00:00 | | 2015-08-27 | 93,27 | 7.452.100 | 93,48 | 91,55 | 92,52 | 00:00:00 | | 2015-08-28 | 93,24 | 5.230.200 | 93,55 | 92,67 | 92,85 | 00:00:00 | | 2015-08-31 | 91,61 | 7.004.500 | 92,62 | 90,54 | 91,21 | 00:00:00 | | 2015-09-01 | 89,72 | 6.786.583 | 90,68 | 89,28 | 89,49 | 00:00:00 | | 2015-09-02 | 91,24 | 5.641.132 | 91,26 | 89,97 | 90,63 | 00:00:00 | | 2015-09-03 | 91,91 | 4.534.600 | 92,58 | 91,64 | 92,00 | 00:00:00 | | 2015-09-04 | 90,68 | 4.563.300 | 91,15 | 90,36 | 90,82 | 00:00:00 | | 2015-09-08 | 92,82 | 4.800.100 | 92,96 | 91,95 | 92,15 | 00:00:00 | | 2015-09-09 | 91,85 | 4.760.700 | 93,84 | 91,74 | 93,65 | 00:00:00 | | 2015-09-10 | 91,40 | 6.117.200 | 92,09 | 90,89 | 92,04 | 00:00:00 | | 2015-09-11 | 92,33 | 4.490.228 | 92,34 | 91,00 | 91,20 | 00:00:00 | | 2015-09-14 | 91,83 | 3.286.000 | 92,44 | 91,39 | 92,30 | 00:00:00 | | 2015-09-15 | 92,68 | 4.104.000 | 93,11 | 92,08 | 92,62 | 00:00:00 | | 2015-09-16 | 93,94 | 3.504.200 | 94,11 | 92,68 | 92,72 | 00:00:00 | | 2015-09-17 | 93,31 | 5.205.771 | 94,92 | 93,14 | 93,89 | 00:00:00 | | 2015-09-18 | 91,07 | 10.468.818 | 92,60 | 90,53 | 92,41 | 00:00:00 | | 2015-09-21 | 91,55 | 2.961.600 | 92,17 | 91,00 | 91,33 | 00:00:00 | | 2015-09-22 | 88,20 | 7.878.441 | 89,70 | 87,66 | 88,98 | 00:00:00 | | 2015-09-23 | 86,96 | 7.324.239 | 88,38 | 85,90 | 88,15 | 00:00:00 | | 2015-09-24 | 86,82 | 7.126.823 | 86,99 | 85,50 | 85,75 | 00:00:00 | | 2015-09-25 | 87,30 | 7.447.583 | 88,17 | 86,73 | 87,63 | 00:00:00 | | 2015-09-28 | 86,83 | 5.339.500 | 87,47 | 86,29 | 86,60 | 00:00:00 | | 2015-09-29 | 87,98 | 4.108.800 | 88,08 | 86,46 | 86,58 | 00:00:00 | | 2015-09-30 | 88,99 | 5.051.600 | 89,57 | 88,08 | 88,64 | 00:00:00 | | 2015-10-01 | 88,36 | 3.668.556 | 89,43 | 87,53 | 88,90 | 00:00:00 | | 2015-10-02 | 89,77 | 4.624.219 | 89,89 | 86,82 | 87,49 | 00:00:00 | | 2015-10-05 | 92,26 | 4.767.000 | 92,48 | 90,22 | 90,44 | 00:00:00 | | 2015-10-06 | 92,55 | 3.338.000 | 92,85 | 92,01 | 92,15 | 00:00:00 | | 2015-10-07 | 93,51 | 3.516.100 | 94,16 | 92,57 | 94,00 | 00:00:00 | | 2015-10-08 | 94,33 | 4.051.836 | 94,39 | 92,84 | 92,86 | 00:00:00 | | 2015-10-09 | 95,37 | 4.099.876 | 95,94 | 94,51 | 94,67 | 00:00:00 | | 2015-10-12 | 95,43 | 3.180.300 | 95,47 | 94,61 | 94,94 | 00:00:00 | | 2015-10-13 | 94,28 | 4.079.277 | 94,75 | 93,64 | 94,17 | 00:00:00 | | 2015-10-14 | 92,17 | 5.608.256 | 94,86 | 91,76 | 94,27 | 00:00:00 | | 2015-10-15 | 93,18 | 3.753.800 | 93,23 | 92,15 | 92,71 | 00:00:00 | | 2015-10-16 | 93,00 | 3.085.400 | 94,15 | 92,63 | 94,00 | 00:00:00 | | 2015-10-19 | 92,05 | 5.485.600 | 92,85 | 91,21 | 92,50 | 00:00:00 | | 2015-10-20 | 95,62 | 8.885.200 | 97,69 | 93,08 | 94,33 | 00:00:00 | | 2015-10-21 | 97,97 | 10.498.900 | 98,68 | 96,02 | 96,24 | 00:00:00 | | 2015-10-22 | 99,79 | 5.722.374 | 100,23 | 98,10 | 98,29 | 00:00:00 | | 2015-10-23 | 100,62 | 5.032.930 | 100,90 | 100,18 | 100,46 | 00:00:00 | | 2015-10-26 | 100,23 | 2.701.235 | 100,98 | 100,00 | 100,62 | 00:00:00 | | 2015-10-27 | 98,88 | 3.366.700 | 99,97 | 98,71 | 99,80 | 00:00:00 | | 2015-10-28 | 99,32 | 3.827.900 | 99,52 | 98,17 | 99,37 | 00:00:00 | | 2015-10-29 | 99,05 | 3.287.397 | 99,61 | 98,24 | 99,24 | 00:00:00 | | 2015-10-30 | 98,41 | 4.010.857 | 99,18 | 98,26 | 99,03 | 00:00:00 | | 2015-11-02 | 99,39 | 3.067.500 | 99,58 | 98,35 | 98,82 | 00:00:00 | | 2015-11-03 | 100,00 | 3.037.900 | 100,34 | 98,80 | 99,38 | 00:00:00 | | 2015-11-04 | 100,33 | 2.847.000 | 101,04 | 100,00 | 100,42 | 00:00:00 | | 2015-11-05 | 100,80 | 2.832.875 | 100,99 | 99,72 | 100,43 | 00:00:00 | | 2015-11-06 | 100,80 | 2.735.083 | 100,80 | 99,29 | 100,04 | 00:00:00 | | 2015-11-09 | 99,66 | 3.158.600 | 100,84 | 99,21 | 100,60 | 00:00:00 | | 2015-11-10 | 98,68 | 2.677.100 | 99,42 | 97,95 | 98,83 | 00:00:00 | | 2015-11-11 | 98,26 | 2.165.900 | 99,40 | 98,07 | 99,04 | 00:00:00 | | 2015-11-12 | 99,22 | 8.803.600 | 99,73 | 96,88 | 97,26 | 00:00:00 | | 2015-11-13 | 96,48 | 6.025.100 | 99,64 | 96,39 | 98,72 | 00:00:00 | | 2015-11-16 | 97,83 | 5.098.700 | 97,86 | 96,38 | 96,56 | 00:00:00 | | 2015-11-17 | 97,55 | 4.514.300 | 98,30 | 97,40 | 98,17 | 00:00:00 | | 2015-11-18 | 97,71 | 4.187.900 | 97,86 | 96,84 | 97,63 | 00:00:00 | | 2015-11-19 | 98,30 | 4.365.100 | 98,89 | 97,83 | 97,97 | 00:00:00 | | 2015-11-20 | 98,22 | 4.695.000 | 99,55 | 98,14 | 98,64 | 00:00:00 | | 2015-11-23 | 98,09 | 4.174.900 | 98,58 | 97,89 | 98,18 | 00:00:00 | | 2015-11-24 | 97,36 | 5.344.059 | 97,88 | 96,46 | 97,57 | 00:00:00 | | 2015-11-25 | 97,27 | 4.336.420 | 98,05 | 97,25 | 97,41 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
