|
 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 | | 2016-03-23 | 99,11 | 3.226.900 | 99,47 | 98,28 | 98,77 | 00:00:00 | | 2016-03-24 | 99,06 | 2.847.000 | 99,08 | 98,00 | 98,15 | 00:00:00 | | 2016-03-28 | 98,91 | 2.279.663 | 99,29 | 98,65 | 98,96 | 00:00:00 | | 2016-03-29 | 100,12 | 3.730.000 | 100,32 | 98,08 | 98,41 | 00:00:00 | | 2016-03-30 | 100,25 | 3.006.900 | 101,00 | 99,90 | 100,82 | 00:00:00 | | 2016-03-31 | 100,10 | 3.803.400 | 100,42 | 98,99 | 100,08 | 00:00:00 | | 2016-04-01 | 99,97 | 4.018.100 | 100,46 | 98,82 | 99,39 | 00:00:00 | | 2016-04-04 | 100,27 | 3.707.400 | 101,18 | 99,80 | 100,30 | 00:00:00 | | 2016-04-05 | 99,86 | 3.110.800 | 100,35 | 99,34 | 99,75 | 00:00:00 | | 2016-04-06 | 100,37 | 5.054.800 | 100,54 | 98,42 | 99,59 | 00:00:00 | | 2016-04-07 | 100,89 | 3.828.800 | 101,41 | 99,67 | 99,90 | 00:00:00 | | 2016-04-08 | 101,32 | 2.731.800 | 102,35 | 100,96 | 101,44 | 00:00:00 | | 2016-04-11 | 102,14 | 4.578.400 | 102,93 | 101,11 | 101,58 | 00:00:00 | | 2016-04-12 | 103,08 | 3.188.744 | 103,48 | 102,29 | 102,29 | 00:00:00 | | 2016-04-13 | 104,61 | 3.664.535 | 104,75 | 103,61 | 103,63 | 00:00:00 | | 2016-04-14 | 104,68 | 5.215.800 | 105,43 | 101,25 | 105,00 | 00:00:00 | | 2016-04-15 | 104,57 | 3.759.700 | 105,16 | 104,21 | 104,47 | 00:00:00 | | 2016-04-18 | 105,13 | 2.809.100 | 105,34 | 104,03 | 104,63 | 00:00:00 | | 2016-04-19 | 105,00 | 3.850.497 | 106,29 | 104,51 | 105,60 | 00:00:00 | | 2016-04-20 | 105,53 | 3.823.375 | 106,11 | 105,20 | 105,42 | 00:00:00 | | 2016-04-21 | 105,43 | 2.626.900 | 105,96 | 105,25 | 105,56 | 00:00:00 | | 2016-04-22 | 105,70 | 3.059.600 | 106,31 | 104,93 | 105,73 | 00:00:00 | | 2016-04-25 | 105,20 | 2.768.030 | 105,20 | 104,28 | 105,19 | 00:00:00 | | 2016-04-26 | 104,80 | 5.514.951 | 105,77 | 103,62 | 105,45 | 00:00:00 | | 2016-04-27 | 105,89 | 6.250.300 | 107,07 | 104,88 | 106,32 | 00:00:00 | | 2016-04-28 | 104,23 | 4.655.600 | 105,59 | 103,69 | 105,15 | 00:00:00 | | 2016-04-29 | 104,37 | 3.054.000 | 104,94 | 103,53 | 103,53 | 00:00:00 | | 2016-05-02 | 104,37 | 4.222.500 | 104,90 | 103,54 | 103,89 | 00:00:00 | | 2016-05-03 | 102,13 | 4.779.300 | 103,87 | 101,87 | 103,46 | 00:00:00 | | 2016-05-04 | 100,67 | 5.601.000 | 101,78 | 100,23 | 101,39 | 00:00:00 | | 2016-05-05 | 100,29 | 3.530.300 | 101,23 | 99,91 | 101,12 | 00:00:00 | | 2016-05-06 | 101,12 | 3.741.500 | 101,29 | 99,81 | 100,26 | 00:00:00 | | 2016-05-09 | 100,09 | 3.834.217 | 101,37 | 99,98 | 100,33 | 00:00:00 | | 2016-05-10 | 102,16 | 3.634.800 | 102,42 | 100,20 | 100,30 | 00:00:00 | | 2016-05-11 | 101,60 | 2.744.500 | 102,68 | 101,44 | 102,55 | 00:00:00 | | 2016-05-12 | 101,46 | 2.866.992 | 102,28 | 101,15 | 101,78 | 00:00:00 | | 2016-05-13 | 100,27 | 3.280.548 | 101,72 | 99,96 | 101,24 | 00:00:00 | | 2016-05-16 | 101,82 | 3.469.388 | 102,08 | 100,05 | 100,05 | 00:00:00 | | 2016-05-17 | 100,06 | 4.191.000 | 101,94 | 99,74 | 101,66 | 00:00:00 | | 2016-05-18 | 99,29 | 3.334.900 | 100,50 | 98,79 | 99,45 | 00:00:00 | | 2016-05-19 | 98,51 | 3.138.885 | 98,94 | 97,94 | 98,67 | 00:00:00 | | 2016-05-20 | 99,10 | 4.312.062 | 99,89 | 98,67 | 99,15 | 00:00:00 | | 2016-05-23 | 98,90 | 2.641.700 | 99,07 | 98,27 | 98,95 | 00:00:00 | | 2016-05-24 | 99,91 | 2.953.704 | 100,36 | 99,42 | 99,49 | 00:00:00 | | 2016-05-25 | 100,32 | 2.354.235 | 100,94 | 100,29 | 100,29 | 00:00:00 | | 2016-05-26 | 100,41 | 2.503.780 | 101,00 | 100,29 | 100,44 | 00:00:00 | | 2016-05-27 | 100,76 | 2.670.264 | 100,77 | 100,09 | 100,49 | 00:00:00 | | 2016-05-31 | 100,58 | 5.265.587 | 101,20 | 100,35 | 100,77 | 00:00:00 | | 2016-06-01 | 100,35 | 2.805.700 | 100,50 | 98,75 | 100,09 | 00:00:00 | | 2016-06-02 | 100,79 | 2.468.500 | 100,81 | 100,07 | 100,25 | 00:00:00 | | 2016-06-03 | 100,43 | 2.249.700 | 100,78 | 99,89 | 100,75 | 00:00:00 | | 2016-06-06 | 101,36 | 3.769.349 | 101,57 | 100,51 | 100,74 | 00:00:00 | | 2016-06-07 | 101,45 | 2.538.500 | 102,40 | 101,45 | 101,78 | 00:00:00 | | 2016-06-08 | 102,07 | 2.566.800 | 102,12 | 101,38 | 101,45 | 00:00:00 | | 2016-06-09 | 102,32 | 3.608.910 | 102,35 | 101,49 | 101,57 | 00:00:00 | | 2016-06-10 | 102,00 | 3.601.667 | 102,39 | 101,21 | 101,55 | 00:00:00 | | 2016-06-13 | 101,21 | 4.494.522 | 102,40 | 101,19 | 101,98 | 00:00:00 | | 2016-06-14 | 101,19 | 3.705.473 | 101,91 | 100,51 | 101,21 | 00:00:00 | | 2016-06-15 | 100,54 | 4.480.034 | 101,74 | 100,54 | 101,50 | 00:00:00 | | 2016-06-16 | 101,12 | 4.549.900 | 101,54 | 99,35 | 100,29 | 00:00:00 | | 2016-06-17 | 101,20 | 5.564.500 | 101,69 | 100,33 | 100,85 | 00:00:00 | | 2016-06-20 | 101,70 | 4.447.900 | 102,86 | 101,66 | 102,02 | 00:00:00 | | 2016-06-21 | 101,57 | 3.318.900 | 102,10 | 101,40 | 101,99 | 00:00:00 | | 2016-06-22 | 101,35 | 2.634.635 | 101,97 | 101,10 | 101,77 | 00:00:00 | | 2016-06-23 | 102,33 | 3.074.784 | 102,50 | 101,73 | 102,50 | 00:00:00 | | 2016-06-24 | 98,89 | 7.149.900 | 100,41 | 98,76 | 99,42 | 00:00:00 | | 2016-06-27 | 97,21 | 6.248.133 | 98,21 | 96,89 | 98,00 | 00:00:00 | | 2016-06-28 | 99,03 | 5.530.000 | 99,12 | 97,93 | 98,15 | 00:00:00 | | 2016-06-29 | 100,47 | 4.724.400 | 100,70 | 99,46 | 99,98 | 00:00:00 | | 2016-06-30 | 102,55 | 5.837.739 | 102,57 | 100,57 | 100,87 | 00:00:00 | | 2016-07-01 | 102,73 | 6.578.877 | 104,19 | 102,34 | 102,48 | 00:00:00 | | 2016-07-05 | 100,62 | 4.311.132 | 102,34 | 100,21 | 102,10 | 00:00:00 | | 2016-07-06 | 101,38 | 5.207.700 | 101,49 | 99,31 | 100,55 | 00:00:00 | | 2016-07-07 | 101,97 | 3.050.500 | 102,14 | 101,37 | 101,53 | 00:00:00 | | 2016-07-08 | 103,66 | 3.502.925 | 103,74 | 102,57 | 102,91 | 00:00:00 | | 2016-07-11 | 103,96 | 2.816.800 | 104,49 | 103,60 | 103,66 | 00:00:00 | | 2016-07-12 | 104,50 | 3.748.873 | 105,06 | 104,09 | 104,23 | 00:00:00 | | 2016-07-13 | 105,09 | 2.950.086 | 105,21 | 104,59 | 105,07 | 00:00:00 | | 2016-07-14 | 105,14 | 3.307.870 | 105,99 | 104,94 | 105,98 | 00:00:00 | | 2016-07-15 | 105,50 | 2.836.777 | 105,65 | 104,87 | 105,35 | 00:00:00 | | 2016-07-18 | 105,49 | 2.185.307 | 105,93 | 104,88 | 105,48 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
