|
 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 | | 2016-11-08 | 103,37 | 2.524.464 | 103,92 | 102,62 | 103,23 | 00:00:00 | | 2016-11-09 | 104,81 | 5.003.877 | 105,29 | 101,09 | 101,09 | 00:00:00 | | 2016-11-10 | 108,41 | 6.105.600 | 108,46 | 105,34 | 105,38 | 00:00:00 | | 2016-11-11 | 108,86 | 4.149.900 | 108,92 | 107,00 | 107,90 | 00:00:00 | | 2016-11-14 | 107,86 | 4.133.100 | 109,42 | 107,73 | 109,42 | 00:00:00 | | 2016-11-15 | 107,68 | 3.795.600 | 108,02 | 106,66 | 107,85 | 00:00:00 | | 2016-11-16 | 106,96 | 2.705.300 | 107,38 | 106,35 | 106,62 | 00:00:00 | | 2016-11-17 | 106,70 | 2.226.500 | 107,44 | 106,61 | 107,03 | 00:00:00 | | 2016-11-18 | 106,50 | 2.672.200 | 106,96 | 106,37 | 106,66 | 00:00:00 | | 2016-11-21 | 106,85 | 2.177.429 | 107,06 | 106,21 | 106,85 | 00:00:00 | | 2016-11-22 | 106,94 | 2.640.683 | 107,33 | 106,87 | 107,21 | 00:00:00 | | 2016-11-23 | 108,11 | 2.384.904 | 108,28 | 107,37 | 107,37 | 00:00:00 | | 2016-11-25 | 108,78 | 1.008.700 | 109,20 | 108,29 | 108,63 | 00:00:00 | | 2016-11-28 | 108,45 | 2.448.600 | 108,98 | 108,29 | 108,50 | 00:00:00 | | 2016-11-29 | 108,84 | 3.116.300 | 109,44 | 108,65 | 108,67 | 00:00:00 | | 2016-11-30 | 107,72 | 4.080.900 | 110,00 | 107,72 | 109,03 | 00:00:00 | | 2016-12-01 | 107,48 | 4.055.589 | 108,17 | 107,07 | 108,00 | 00:00:00 | | 2016-12-02 | 108,22 | 3.124.277 | 108,57 | 107,48 | 108,04 | 00:00:00 | | 2016-12-05 | 107,42 | 3.077.760 | 108,80 | 107,36 | 108,72 | 00:00:00 | | 2016-12-06 | 107,43 | 2.179.451 | 107,70 | 107,08 | 107,30 | 00:00:00 | | 2016-12-07 | 109,68 | 4.261.795 | 109,84 | 107,08 | 107,50 | 00:00:00 | | 2016-12-08 | 108,43 | 3.168.580 | 109,68 | 108,14 | 109,67 | 00:00:00 | | 2016-12-09 | 109,79 | 3.429.005 | 109,99 | 108,06 | 108,54 | 00:00:00 | | 2016-12-12 | 110,39 | 4.477.629 | 110,50 | 108,79 | 109,42 | 00:00:00 | | 2016-12-13 | 110,31 | 3.807.583 | 111,69 | 110,26 | 110,88 | 00:00:00 | | 2016-12-14 | 109,27 | 2.761.222 | 110,44 | 109,09 | 110,35 | 00:00:00 | | 2016-12-15 | 108,13 | 3.611.088 | 109,43 | 108,12 | 109,04 | 00:00:00 | | 2016-12-16 | 108,52 | 7.986.205 | 109,26 | 108,09 | 108,41 | 00:00:00 | | 2016-12-19 | 110,82 | 3.838.276 | 111,07 | 108,88 | 109,57 | 00:00:00 | | 2016-12-20 | 110,65 | 2.250.000 | 111,00 | 110,15 | 110,93 | 00:00:00 | | 2016-12-21 | 110,49 | 2.078.700 | 111,13 | 110,47 | 110,94 | 00:00:00 | | 2016-12-22 | 110,46 | 2.087.923 | 110,76 | 109,69 | 110,58 | 00:00:00 | | 2016-12-23 | 110,65 | 1.303.561 | 110,83 | 110,04 | 110,35 | 00:00:00 | | 2016-12-27 | 110,98 | 1.067.267 | 111,13 | 110,50 | 111,04 | 00:00:00 | | 2016-12-28 | 110,19 | 1.894.831 | 111,09 | 110,10 | 111,00 | 00:00:00 | | 2016-12-29 | 110,55 | 2.903.926 | 110,82 | 110,03 | 110,28 | 00:00:00 | | 2016-12-30 | 109,62 | 2.198.600 | 110,79 | 109,38 | 110,59 | 00:00:00 | | 2017-01-03 | 110,83 | 2.739.627 | 110,96 | 110,00 | 110,39 | 00:00:00 | | 2017-01-04 | 110,90 | 3.085.000 | 111,70 | 110,58 | 111,46 | 00:00:00 | | 2017-01-05 | 111,35 | 3.064.400 | 111,94 | 110,56 | 111,17 | 00:00:00 | | 2017-01-06 | 112,55 | 2.622.291 | 112,83 | 111,06 | 111,42 | 00:00:00 | | 2017-01-09 | 111,50 | 2.434.178 | 112,70 | 111,27 | 112,70 | 00:00:00 | | 2017-01-10 | 111,26 | 1.800.400 | 111,83 | 111,06 | 111,75 | 00:00:00 | | 2017-01-11 | 111,00 | 2.743.900 | 111,62 | 110,58 | 111,62 | 00:00:00 | | 2017-01-12 | 110,82 | 2.644.682 | 111,14 | 109,71 | 111,14 | 00:00:00 | | 2017-01-13 | 110,22 | 2.880.618 | 111,26 | 109,85 | 110,93 | 00:00:00 | | 2017-01-17 | 109,97 | 2.238.500 | 110,27 | 109,40 | 109,78 | 00:00:00 | | 2017-01-18 | 110,42 | 2.600.332 | 110,89 | 109,82 | 110,20 | 00:00:00 | | 2017-01-19 | 110,73 | 2.828.243 | 111,60 | 110,02 | 111,03 | 00:00:00 | | 2017-01-20 | 110,79 | 2.988.800 | 111,10 | 110,03 | 110,95 | 00:00:00 | | 2017-01-23 | 110,34 | 2.296.594 | 111,30 | 109,98 | 110,84 | 00:00:00 | | 2017-01-24 | 111,61 | 3.228.700 | 111,69 | 110,34 | 110,68 | 00:00:00 | | 2017-01-25 | 110,96 | 4.763.500 | 112,51 | 108,78 | 111,87 | 00:00:00 | | 2017-01-26 | 110,36 | 3.996.000 | 111,49 | 109,53 | 110,80 | 00:00:00 | | 2017-01-27 | 109,70 | 2.791.200 | 110,90 | 109,61 | 110,15 | 00:00:00 | | 2017-01-30 | 109,17 | 2.909.899 | 109,60 | 108,25 | 109,31 | 00:00:00 | | 2017-01-31 | 109,67 | 3.927.900 | 109,81 | 108,39 | 109,04 | 00:00:00 | | 2017-02-01 | 108,18 | 4.669.000 | 109,91 | 107,90 | 109,63 | 00:00:00 | | 2017-02-02 | 108,36 | 4.714.506 | 108,68 | 106,85 | 108,08 | 00:00:00 | | 2017-02-03 | 109,65 | 3.411.200 | 109,78 | 108,50 | 108,53 | 00:00:00 | | 2017-02-06 | 110,68 | 4.204.300 | 111,25 | 109,68 | 109,81 | 00:00:00 | | 2017-02-07 | 111,25 | 2.766.800 | 111,73 | 110,97 | 111,38 | 00:00:00 | | 2017-02-08 | 110,40 | 2.072.300 | 111,09 | 110,35 | 111,09 | 00:00:00 | | 2017-02-09 | 110,09 | 2.653.958 | 110,72 | 110,00 | 110,28 | 00:00:00 | | 2017-02-10 | 111,05 | 2.679.214 | 111,26 | 110,08 | 110,25 | 00:00:00 | | 2017-02-13 | 112,02 | 2.831.001 | 112,10 | 111,42 | 111,61 | 00:00:00 | | 2017-02-14 | 111,57 | 2.771.931 | 112,32 | 111,45 | 111,99 | 00:00:00 | | 2017-02-15 | 111,91 | 2.624.996 | 112,08 | 111,06 | 111,13 | 00:00:00 | | 2017-02-16 | 112,07 | 2.802.060 | 112,33 | 111,81 | 112,14 | 00:00:00 | | 2017-02-17 | 112,15 | 2.531.804 | 112,33 | 111,61 | 111,93 | 00:00:00 | | 2017-02-21 | 112,50 | 2.136.895 | 112,80 | 112,04 | 112,19 | 00:00:00 | | 2017-02-22 | 112,66 | 2.205.614 | 112,71 | 111,72 | 112,35 | 00:00:00 | | 2017-02-23 | 112,09 | 3.471.711 | 112,88 | 111,97 | 112,70 | 00:00:00 | | 2017-02-24 | 112,46 | 2.639.300 | 112,69 | 111,75 | 111,82 | 00:00:00 | | 2017-02-27 | 112,81 | 2.731.287 | 112,97 | 112,03 | 112,59 | 00:00:00 | | 2017-02-28 | 112,55 | 2.929.600 | 113,19 | 112,34 | 112,97 | 00:00:00 | | 2017-03-01 | 113,68 | 5.046.700 | 114,44 | 113,46 | 113,64 | 00:00:00 | | 2017-03-02 | 112,69 | 2.880.797 | 114,04 | 112,63 | 113,83 | 00:00:00 | | 2017-03-03 | 112,34 | 3.108.508 | 113,43 | 112,17 | 112,83 | 00:00:00 | | 2017-03-06 | 111,66 | 3.772.184 | 112,30 | 111,54 | 111,83 | 00:00:00 | | 2017-03-07 | 112,28 | 2.429.300 | 112,41 | 111,50 | 111,86 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
