|
 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 | | 2015-11-25 | 97,27 | 4.336.420 | 98,05 | 97,25 | 97,41 | 00:00:00 | | 2015-11-27 | 96,80 | 1.919.808 | 97,17 | 96,54 | 97,01 | 00:00:00 | | 2015-11-30 | 96,05 | 5.559.553 | 97,25 | 95,94 | 97,06 | 00:00:00 | | 2015-12-01 | 96,70 | 4.595.500 | 97,45 | 96,02 | 96,04 | 00:00:00 | | 2015-12-02 | 95,25 | 3.887.800 | 96,83 | 95,13 | 96,46 | 00:00:00 | | 2015-12-03 | 94,70 | 6.082.505 | 95,80 | 94,40 | 95,30 | 00:00:00 | | 2015-12-04 | 95,73 | 9.228.851 | 96,63 | 94,79 | 94,99 | 00:00:00 | | 2015-12-07 | 95,91 | 4.681.213 | 96,25 | 95,37 | 95,62 | 00:00:00 | | 2015-12-08 | 94,23 | 7.011.800 | 95,32 | 93,90 | 94,98 | 00:00:00 | | 2015-12-09 | 94,16 | 6.911.403 | 95,58 | 93,21 | 93,58 | 00:00:00 | | 2015-12-10 | 93,87 | 5.813.462 | 94,67 | 91,63 | 94,07 | 00:00:00 | | 2015-12-11 | 93,30 | 9.942.579 | 94,63 | 92,93 | 93,01 | 00:00:00 | | 2015-12-14 | 93,03 | 6.748.213 | 93,57 | 92,20 | 93,30 | 00:00:00 | | 2015-12-15 | 93,26 | 6.618.000 | 94,66 | 93,23 | 93,68 | 00:00:00 | | 2015-12-16 | 95,13 | 9.782.500 | 95,43 | 93,44 | 93,97 | 00:00:00 | | 2015-12-17 | 93,87 | 4.802.328 | 95,73 | 93,84 | 95,13 | 00:00:00 | | 2015-12-18 | 92,34 | 8.657.623 | 94,33 | 92,34 | 93,31 | 00:00:00 | | 2015-12-21 | 93,61 | 8.708.814 | 93,89 | 92,69 | 93,02 | 00:00:00 | | 2015-12-22 | 94,87 | 4.609.100 | 95,41 | 94,00 | 94,31 | 00:00:00 | | 2015-12-23 | 96,30 | 4.677.198 | 96,60 | 95,43 | 95,50 | 00:00:00 | | 2015-12-24 | 96,30 | 1.382.707 | 96,52 | 95,87 | 95,89 | 00:00:00 | | 2015-12-28 | 96,09 | 3.606.828 | 96,31 | 95,70 | 95,98 | 00:00:00 | | 2015-12-29 | 97,27 | 3.291.434 | 97,77 | 96,35 | 96,67 | 00:00:00 | | 2015-12-30 | 96,90 | 3.161.684 | 97,50 | 96,52 | 96,92 | 00:00:00 | | 2015-12-31 | 96,07 | 2.905.400 | 96,68 | 95,71 | 96,41 | 00:00:00 | | 2016-01-04 | 95,57 | 5.381.803 | 95,64 | 93,96 | 94,45 | 00:00:00 | | 2016-01-05 | 95,72 | 4.253.100 | 96,00 | 94,80 | 95,14 | 00:00:00 | | 2016-01-06 | 93,12 | 8.300.557 | 94,64 | 92,54 | 93,90 | 00:00:00 | | 2016-01-07 | 91,90 | 6.984.129 | 93,35 | 91,43 | 91,47 | 00:00:00 | | 2016-01-08 | 90,40 | 7.501.187 | 91,88 | 90,22 | 91,57 | 00:00:00 | | 2016-01-11 | 90,50 | 7.185.200 | 91,40 | 89,92 | 91,09 | 00:00:00 | | 2016-01-12 | 90,50 | 7.697.058 | 91,15 | 89,67 | 90,99 | 00:00:00 | | 2016-01-13 | 88,83 | 8.588.783 | 90,67 | 88,41 | 90,67 | 00:00:00 | | 2016-01-14 | 89,01 | 7.354.500 | 89,58 | 87,86 | 89,08 | 00:00:00 | | 2016-01-15 | 85,63 | 10.434.200 | 88,06 | 85,47 | 86,99 | 00:00:00 | | 2016-01-19 | 85,24 | 7.135.500 | 86,35 | 84,47 | 86,35 | 00:00:00 | | 2016-01-20 | 84,83 | 9.601.004 | 85,58 | 83,39 | 84,44 | 00:00:00 | | 2016-01-21 | 85,57 | 5.741.604 | 86,79 | 84,54 | 84,83 | 00:00:00 | | 2016-01-22 | 86,35 | 4.647.160 | 87,38 | 85,88 | 86,95 | 00:00:00 | | 2016-01-25 | 84,90 | 10.422.700 | 86,15 | 84,69 | 85,98 | 00:00:00 | | 2016-01-26 | 85,65 | 7.393.368 | 86,47 | 85,21 | 85,29 | 00:00:00 | | 2016-01-27 | 85,81 | 8.083.806 | 87,57 | 84,75 | 85,70 | 00:00:00 | | 2016-01-28 | 86,45 | 5.751.300 | 87,20 | 85,92 | 86,30 | 00:00:00 | | 2016-01-29 | 87,69 | 7.799.500 | 87,69 | 86,76 | 86,87 | 00:00:00 | | 2016-02-01 | 87,56 | 5.034.400 | 87,84 | 86,45 | 87,06 | 00:00:00 | | 2016-02-02 | 85,42 | 7.397.025 | 86,73 | 85,08 | 86,17 | 00:00:00 | | 2016-02-03 | 85,96 | 8.305.503 | 86,37 | 84,29 | 85,99 | 00:00:00 | | 2016-02-04 | 88,12 | 5.853.400 | 88,71 | 86,03 | 86,09 | 00:00:00 | | 2016-02-05 | 87,84 | 5.216.664 | 88,51 | 87,44 | 88,04 | 00:00:00 | | 2016-02-08 | 86,78 | 6.858.385 | 87,40 | 85,82 | 87,34 | 00:00:00 | | 2016-02-09 | 87,24 | 7.190.300 | 87,77 | 85,93 | 86,26 | 00:00:00 | | 2016-02-10 | 86,96 | 3.618.800 | 88,45 | 86,74 | 87,36 | 00:00:00 | | 2016-02-11 | 84,66 | 7.711.795 | 86,55 | 83,85 | 85,39 | 00:00:00 | | 2016-02-12 | 85,95 | 5.886.307 | 86,13 | 84,90 | 84,99 | 00:00:00 | | 2016-02-16 | 86,48 | 6.920.900 | 87,50 | 85,56 | 87,34 | 00:00:00 | | 2016-02-17 | 88,12 | 5.139.794 | 88,49 | 86,64 | 86,71 | 00:00:00 | | 2016-02-18 | 88,36 | 4.997.125 | 89,04 | 88,16 | 88,55 | 00:00:00 | | 2016-02-19 | 88,23 | 10.641.700 | 88,99 | 87,42 | 88,35 | 00:00:00 | | 2016-02-22 | 92,37 | 21.599.700 | 94,91 | 88,87 | 89,19 | 00:00:00 | | 2016-02-23 | 91,60 | 11.567.653 | 92,43 | 90,49 | 92,23 | 00:00:00 | | 2016-02-24 | 93,61 | 16.990.999 | 94,15 | 91,11 | 91,11 | 00:00:00 | | 2016-02-25 | 98,07 | 16.832.200 | 98,73 | 93,68 | 93,91 | 00:00:00 | | 2016-02-26 | 97,69 | 14.653.100 | 100,55 | 96,50 | 100,21 | 00:00:00 | | 2016-02-29 | 96,62 | 8.854.108 | 98,87 | 96,51 | 97,43 | 00:00:00 | | 2016-03-01 | 95,05 | 12.339.800 | 95,05 | 92,07 | 92,22 | 00:00:00 | | 2016-03-02 | 95,53 | 5.419.000 | 96,00 | 94,40 | 94,76 | 00:00:00 | | 2016-03-03 | 96,11 | 4.590.100 | 96,15 | 95,07 | 95,20 | 00:00:00 | | 2016-03-04 | 97,00 | 4.620.600 | 97,30 | 95,78 | 96,17 | 00:00:00 | | 2016-03-07 | 96,92 | 6.296.100 | 97,46 | 96,05 | 96,55 | 00:00:00 | | 2016-03-08 | 96,90 | 5.341.900 | 97,49 | 96,13 | 96,14 | 00:00:00 | | 2016-03-09 | 96,60 | 4.158.900 | 97,48 | 96,40 | 97,32 | 00:00:00 | | 2016-03-10 | 96,18 | 4.798.300 | 97,12 | 95,05 | 96,60 | 00:00:00 | | 2016-03-11 | 96,75 | 4.027.800 | 97,65 | 96,47 | 97,18 | 00:00:00 | | 2016-03-14 | 96,83 | 3.974.535 | 97,37 | 96,29 | 96,30 | 00:00:00 | | 2016-03-15 | 96,29 | 2.750.100 | 96,70 | 95,88 | 96,06 | 00:00:00 | | 2016-03-16 | 97,49 | 4.555.000 | 98,00 | 96,00 | 96,20 | 00:00:00 | | 2016-03-17 | 98,84 | 4.166.050 | 99,27 | 97,39 | 97,82 | 00:00:00 | | 2016-03-18 | 99,05 | 9.506.094 | 100,29 | 98,82 | 99,21 | 00:00:00 | | 2016-03-21 | 99,17 | 3.996.675 | 99,60 | 98,79 | 99,08 | 00:00:00 | | 2016-03-22 | 98,66 | 3.507.900 | 99,27 | 98,31 | 98,68 | 00:00:00 | | 2016-03-23 | 99,11 | 3.226.900 | 99,47 | 98,28 | 98,77 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
