|
 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 | | 2016-07-18 | 105,49 | 2.185.307 | 105,93 | 104,88 | 105,48 | 00:00:00 | | 2016-07-19 | 105,62 | 3.493.871 | 105,94 | 104,89 | 104,99 | 00:00:00 | | 2016-07-20 | 106,04 | 2.987.486 | 106,28 | 105,56 | 105,69 | 00:00:00 | | 2016-07-21 | 105,85 | 3.827.718 | 106,74 | 105,61 | 106,37 | 00:00:00 | | 2016-07-22 | 105,13 | 3.513.913 | 105,20 | 104,50 | 104,77 | 00:00:00 | | 2016-07-25 | 104,65 | 3.460.507 | 105,20 | 104,42 | 105,05 | 00:00:00 | | 2016-07-26 | 107,89 | 4.414.666 | 107,96 | 106,50 | 107,04 | 00:00:00 | | 2016-07-27 | 107,69 | 3.995.355 | 108,49 | 107,48 | 108,06 | 00:00:00 | | 2016-07-28 | 107,58 | 2.806.700 | 107,99 | 107,10 | 107,69 | 00:00:00 | | 2016-07-29 | 107,65 | 3.218.500 | 108,08 | 107,19 | 107,50 | 00:00:00 | | 2016-08-01 | 106,94 | 3.061.617 | 107,65 | 106,50 | 107,46 | 00:00:00 | | 2016-08-02 | 106,27 | 2.384.080 | 106,73 | 105,89 | 106,49 | 00:00:00 | | 2016-08-03 | 106,29 | 2.985.179 | 106,52 | 106,02 | 106,27 | 00:00:00 | | 2016-08-04 | 106,36 | 1.861.900 | 107,07 | 106,32 | 106,55 | 00:00:00 | | 2016-08-05 | 107,74 | 2.673.900 | 107,74 | 106,68 | 106,85 | 00:00:00 | | 2016-08-08 | 107,79 | 3.018.400 | 108,34 | 107,49 | 107,74 | 00:00:00 | | 2016-08-09 | 108,34 | 2.213.590 | 108,40 | 107,87 | 108,01 | 00:00:00 | | 2016-08-10 | 108,12 | 1.658.719 | 108,50 | 107,78 | 108,46 | 00:00:00 | | 2016-08-11 | 109,18 | 2.005.188 | 109,29 | 108,46 | 108,50 | 00:00:00 | | 2016-08-12 | 108,87 | 1.804.600 | 109,18 | 108,55 | 109,02 | 00:00:00 | | 2016-08-15 | 109,69 | 2.044.462 | 109,83 | 109,17 | 109,17 | 00:00:00 | | 2016-08-16 | 109,16 | 2.413.700 | 109,62 | 109,00 | 109,21 | 00:00:00 | | 2016-08-17 | 108,94 | 2.208.000 | 109,01 | 108,20 | 108,55 | 00:00:00 | | 2016-08-18 | 109,33 | 1.959.800 | 109,42 | 108,85 | 109,05 | 00:00:00 | | 2016-08-19 | 109,14 | 2.368.000 | 109,42 | 108,90 | 109,01 | 00:00:00 | | 2016-08-22 | 108,50 | 2.448.500 | 108,99 | 108,14 | 108,52 | 00:00:00 | | 2016-08-23 | 108,00 | 3.064.066 | 109,35 | 108,00 | 109,00 | 00:00:00 | | 2016-08-24 | 107,96 | 2.444.669 | 108,32 | 107,60 | 108,02 | 00:00:00 | | 2016-08-25 | 107,72 | 1.793.640 | 108,14 | 107,41 | 107,75 | 00:00:00 | | 2016-08-26 | 107,31 | 2.511.122 | 108,29 | 106,94 | 107,94 | 00:00:00 | | 2016-08-29 | 107,97 | 1.776.400 | 108,15 | 107,43 | 107,58 | 00:00:00 | | 2016-08-30 | 107,35 | 2.390.800 | 108,12 | 107,19 | 107,87 | 00:00:00 | | 2016-08-31 | 106,43 | 3.318.300 | 107,19 | 106,35 | 106,99 | 00:00:00 | | 2016-09-01 | 106,72 | 3.231.547 | 106,97 | 105,70 | 106,74 | 00:00:00 | | 2016-09-02 | 106,93 | 3.066.733 | 107,72 | 106,48 | 107,19 | 00:00:00 | | 2016-09-06 | 106,01 | 3.662.000 | 107,49 | 105,48 | 107,00 | 00:00:00 | | 2016-09-07 | 105,85 | 2.524.200 | 106,29 | 105,29 | 105,72 | 00:00:00 | | 2016-09-08 | 105,75 | 2.790.100 | 106,16 | 105,52 | 105,61 | 00:00:00 | | 2016-09-09 | 102,68 | 4.258.155 | 105,10 | 102,67 | 105,00 | 00:00:00 | | 2016-09-12 | 104,03 | 3.851.781 | 104,35 | 101,89 | 102,20 | 00:00:00 | | 2016-09-13 | 102,32 | 3.543.300 | 103,35 | 102,05 | 103,07 | 00:00:00 | | 2016-09-14 | 101,66 | 4.075.000 | 102,86 | 101,44 | 102,19 | 00:00:00 | | 2016-09-15 | 102,71 | 3.158.944 | 102,91 | 101,26 | 101,44 | 00:00:00 | | 2016-09-16 | 100,10 | 7.724.226 | 102,57 | 99,85 | 102,57 | 00:00:00 | | 2016-09-19 | 100,44 | 3.316.129 | 101,18 | 100,23 | 100,50 | 00:00:00 | | 2016-09-20 | 100,24 | 3.110.706 | 101,50 | 100,24 | 100,77 | 00:00:00 | | 2016-09-21 | 101,96 | 3.144.780 | 102,08 | 100,47 | 100,65 | 00:00:00 | | 2016-09-22 | 103,00 | 3.574.600 | 103,48 | 102,62 | 102,73 | 00:00:00 | | 2016-09-23 | 102,56 | 2.635.200 | 103,00 | 101,91 | 102,10 | 00:00:00 | | 2016-09-26 | 102,23 | 3.354.625 | 102,96 | 101,78 | 102,16 | 00:00:00 | | 2016-09-27 | 102,35 | 4.299.266 | 102,73 | 101,78 | 102,08 | 00:00:00 | | 2016-09-28 | 102,35 | 5.010.726 | 102,87 | 101,67 | 102,68 | 00:00:00 | | 2016-09-29 | 101,06 | 3.720.014 | 102,78 | 100,88 | 102,78 | 00:00:00 | | 2016-09-30 | 101,60 | 5.053.486 | 102,03 | 101,06 | 101,42 | 00:00:00 | | 2016-10-03 | 102,43 | 3.971.655 | 102,67 | 101,29 | 101,60 | 00:00:00 | | 2016-10-04 | 101,43 | 3.204.196 | 102,81 | 101,30 | 102,57 | 00:00:00 | | 2016-10-05 | 102,25 | 2.744.070 | 102,33 | 101,43 | 101,70 | 00:00:00 | | 2016-10-06 | 102,08 | 3.651.500 | 102,22 | 101,36 | 102,11 | 00:00:00 | | 2016-10-07 | 100,58 | 3.938.200 | 101,01 | 99,81 | 100,96 | 00:00:00 | | 2016-10-10 | 99,98 | 4.493.300 | 101,03 | 99,64 | 100,16 | 00:00:00 | | 2016-10-11 | 98,77 | 4.314.741 | 99,87 | 98,46 | 99,55 | 00:00:00 | | 2016-10-12 | 98,93 | 3.818.167 | 99,25 | 98,54 | 98,81 | 00:00:00 | | 2016-10-13 | 99,85 | 3.768.190 | 100,09 | 98,15 | 98,40 | 00:00:00 | | 2016-10-14 | 100,16 | 3.172.007 | 100,79 | 100,07 | 100,42 | 00:00:00 | | 2016-10-17 | 99,71 | 2.452.355 | 100,44 | 99,65 | 100,13 | 00:00:00 | | 2016-10-18 | 99,99 | 3.043.800 | 100,58 | 99,68 | 100,49 | 00:00:00 | | 2016-10-19 | 99,76 | 4.013.900 | 100,43 | 99,74 | 100,26 | 00:00:00 | | 2016-10-20 | 99,29 | 3.876.682 | 100,18 | 99,27 | 99,75 | 00:00:00 | | 2016-10-21 | 98,67 | 4.094.992 | 98,78 | 97,62 | 98,38 | 00:00:00 | | 2016-10-24 | 99,52 | 4.282.400 | 99,86 | 99,08 | 99,34 | 00:00:00 | | 2016-10-25 | 101,36 | 6.752.300 | 102,10 | 100,46 | 101,11 | 00:00:00 | | 2016-10-26 | 101,01 | 3.710.800 | 101,82 | 100,75 | 101,00 | 00:00:00 | | 2016-10-27 | 100,07 | 3.549.976 | 101,62 | 99,99 | 101,48 | 00:00:00 | | 2016-10-28 | 101,84 | 4.449.945 | 102,14 | 100,52 | 100,52 | 00:00:00 | | 2016-10-31 | 102,20 | 4.014.477 | 102,60 | 101,90 | 102,01 | 00:00:00 | | 2016-11-01 | 102,01 | 4.044.502 | 102,92 | 101,30 | 102,41 | 00:00:00 | | 2016-11-02 | 101,54 | 4.115.453 | 102,56 | 101,16 | 101,85 | 00:00:00 | | 2016-11-03 | 101,05 | 2.429.600 | 101,91 | 100,72 | 101,80 | 00:00:00 | | 2016-11-04 | 101,33 | 2.590.900 | 101,77 | 100,74 | 101,24 | 00:00:00 | | 2016-11-07 | 103,05 | 4.226.225 | 103,34 | 102,51 | 102,97 | 00:00:00 | | 2016-11-08 | 103,37 | 2.524.464 | 103,92 | 102,62 | 103,23 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
