|
 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 | | 2017-03-07 | 112,28 | 2.429.300 | 112,41 | 111,50 | 111,86 | 00:00:00 | | 2017-03-08 | 111,75 | 2.581.800 | 112,66 | 111,65 | 112,48 | 00:00:00 | | 2017-03-09 | 111,93 | 2.919.800 | 112,34 | 107,05 | 111,87 | 00:00:00 | | 2017-03-10 | 112,14 | 3.217.600 | 112,58 | 111,29 | 112,39 | 00:00:00 | | 2017-03-13 | 112,31 | 2.976.331 | 112,73 | 111,96 | 112,56 | 00:00:00 | | 2017-03-14 | 111,83 | 2.195.323 | 112,17 | 111,55 | 111,88 | 00:00:00 | | 2017-03-15 | 113,08 | 3.169.053 | 113,30 | 111,87 | 112,12 | 00:00:00 | | 2017-03-16 | 112,34 | 2.896.300 | 113,22 | 111,95 | 112,77 | 00:00:00 | | 2017-03-17 | 113,45 | 7.398.500 | 113,95 | 112,27 | 112,68 | 00:00:00 | | 2017-03-20 | 113,51 | 3.057.832 | 114,08 | 112,83 | 113,40 | 00:00:00 | | 2017-03-21 | 112,16 | 3.550.400 | 114,15 | 111,98 | 113,66 | 00:00:00 | | 2017-03-22 | 111,93 | 2.122.900 | 112,42 | 111,42 | 112,37 | 00:00:00 | | 2017-03-23 | 111,84 | 2.288.027 | 112,45 | 111,56 | 111,93 | 00:00:00 | | 2017-03-24 | 111,80 | 2.249.660 | 112,28 | 111,33 | 111,98 | 00:00:00 | | 2017-03-27 | 111,83 | 2.490.820 | 111,93 | 110,45 | 111,08 | 00:00:00 | | 2017-03-28 | 112,74 | 3.257.682 | 113,15 | 111,32 | 111,41 | 00:00:00 | | 2017-03-29 | 112,06 | 1.998.809 | 112,55 | 111,91 | 112,55 | 00:00:00 | | 2017-03-30 | 112,45 | 1.478.900 | 112,66 | 111,85 | 111,96 | 00:00:00 | | 2017-03-31 | 112,21 | 2.476.300 | 112,63 | 111,85 | 112,50 | 00:00:00 | | 2017-04-03 | 111,93 | 2.123.000 | 112,48 | 111,24 | 112,28 | 00:00:00 | | 2017-04-04 | 112,99 | 2.963.800 | 113,25 | 112,24 | 112,27 | 00:00:00 | | 2017-04-05 | 112,50 | 2.984.600 | 114,38 | 112,45 | 113,14 | 00:00:00 | | 2017-04-06 | 112,41 | 2.185.700 | 112,93 | 112,19 | 112,57 | 00:00:00 | | 2017-04-07 | 112,99 | 2.062.000 | 113,21 | 112,23 | 112,63 | 00:00:00 | | 2017-04-10 | 112,88 | 2.097.453 | 113,75 | 112,68 | 112,99 | 00:00:00 | | 2017-04-11 | 113,14 | 2.393.450 | 113,17 | 112,25 | 112,50 | 00:00:00 | | 2017-04-12 | 112,24 | 2.605.103 | 112,82 | 112,14 | 112,78 | 00:00:00 | | 2017-04-13 | 112,09 | 2.260.869 | 112,70 | 111,82 | 112,05 | 00:00:00 | | 2017-04-17 | 113,27 | 3.503.844 | 113,28 | 112,30 | 112,53 | 00:00:00 | | 2017-04-18 | 113,56 | 2.721.500 | 113,68 | 112,82 | 112,95 | 00:00:00 | | 2017-04-19 | 112,92 | 2.562.800 | 114,26 | 112,71 | 113,95 | 00:00:00 | | 2017-04-20 | 113,94 | 2.472.394 | 114,31 | 112,81 | 112,96 | 00:00:00 | | 2017-04-21 | 114,99 | 5.658.923 | 115,28 | 114,00 | 114,00 | 00:00:00 | | 2017-04-24 | 116,32 | 3.155.205 | 116,59 | 115,73 | 115,99 | 00:00:00 | | 2017-04-25 | 116,87 | 3.096.157 | 117,31 | 116,41 | 116,76 | 00:00:00 | | 2017-04-26 | 118,20 | 5.091.214 | 119,25 | 116,51 | 117,34 | 00:00:00 | | 2017-04-27 | 118,78 | 3.402.500 | 119,23 | 118,10 | 118,36 | 00:00:00 | | 2017-04-28 | 118,99 | 4.467.000 | 119,61 | 118,59 | 119,19 | 00:00:00 | | 2017-05-01 | 118,92 | 2.536.306 | 119,70 | 118,67 | 119,04 | 00:00:00 | | 2017-05-02 | 119,32 | 2.969.498 | 119,51 | 118,75 | 118,95 | 00:00:00 | | 2017-05-03 | 120,30 | 3.606.382 | 120,46 | 119,00 | 119,30 | 00:00:00 | | 2017-05-04 | 121,00 | 3.164.074 | 121,00 | 120,15 | 120,63 | 00:00:00 | | 2017-05-05 | 121,35 | 2.419.661 | 121,45 | 120,12 | 120,21 | 00:00:00 | | 2017-05-08 | 121,08 | 2.686.700 | 121,55 | 120,89 | 121,37 | 00:00:00 | | 2017-05-09 | 121,46 | 1.942.200 | 121,95 | 121,10 | 121,46 | 00:00:00 | | 2017-05-10 | 121,02 | 2.131.700 | 121,33 | 120,12 | 121,17 | 00:00:00 | | 2017-05-11 | 121,28 | 2.679.798 | 121,38 | 119,77 | 120,34 | 00:00:00 | | 2017-05-12 | 120,83 | 2.434.300 | 121,19 | 120,65 | 121,01 | 00:00:00 | | 2017-05-15 | 120,92 | 21.845 | 121,29 | 120,67 | 120,80 | 00:00:00 | | 2017-05-16 | 121,40 | 2.019.457 | 121,48 | 120,79 | 121,09 | 00:00:00 | | 2017-05-17 | 119,58 | 3.347.643 | 120,30 | 119,42 | 119,77 | 00:00:00 | | 2017-05-18 | 119,37 | 2.583.540 | 119,98 | 117,96 | 119,50 | 00:00:00 | | 2017-05-19 | 121,16 | 3.200.515 | 121,35 | 119,40 | 119,75 | 00:00:00 | | 2017-05-22 | 121,66 | 2.183.114 | 122,05 | 121,45 | 121,56 | 00:00:00 | | 2017-05-23 | 122,07 | 3.376.303 | 122,48 | 121,63 | 121,66 | 00:00:00 | | 2017-05-24 | 122,08 | 2.410.547 | 122,84 | 121,85 | 122,10 | 00:00:00 | | 2017-05-25 | 122,25 | 2.735.034 | 122,61 | 122,04 | 122,43 | 00:00:00 | | 2017-05-26 | 121,85 | 2.124.905 | 122,44 | 121,58 | 122,31 | 00:00:00 | | 2017-05-30 | 121,27 | 2.659.039 | 121,93 | 121,14 | 121,80 | 00:00:00 | | 2017-05-31 | 121,28 | 4.087.353 | 121,58 | 121,00 | 121,56 | 00:00:00 | | 2017-06-01 | 121,79 | 3.087.809 | 122,15 | 121,08 | 121,20 | 00:00:00 | | 2017-06-02 | 122,12 | 2.394.880 | 122,85 | 121,71 | 122,07 | 00:00:00 | | 2017-06-05 | 120,98 | 3.202.233 | 122,35 | 120,93 | 122,27 | 00:00:00 | | 2017-06-06 | 120,12 | 2.981.748 | 120,83 | 119,66 | 120,37 | 00:00:00 | | 2017-06-07 | 119,78 | 1.796.222 | 120,68 | 119,37 | 120,63 | 00:00:00 | | 2017-06-08 | 119,94 | 3.536.625 | 120,51 | 119,08 | 119,30 | 00:00:00 | | 2017-06-09 | 120,64 | 2.129.200 | 120,82 | 119,82 | 120,17 | 00:00:00 | | 2017-06-12 | 119,88 | 3.064.216 | 120,55 | 119,35 | 120,25 | 00:00:00 | | 2017-06-13 | 120,06 | 2.353.327 | 120,16 | 119,59 | 119,93 | 00:00:00 | | 2017-06-14 | 120,01 | 1.769.109 | 120,41 | 119,60 | 120,06 | 00:00:00 | | 2017-06-15 | 120,75 | 1.943.183 | 120,92 | 119,79 | 119,83 | 00:00:00 | | 2017-06-16 | 120,43 | 4.534.368 | 121,72 | 120,26 | 121,11 | 00:00:00 | | 2017-06-19 | 121,85 | 3.291.928 | 122,26 | 121,00 | 121,23 | 00:00:00 | | 2017-06-20 | 121,51 | 2.679.863 | 122,52 | 121,47 | 121,56 | 00:00:00 | | 2017-06-21 | 121,75 | 2.617.211 | 122,20 | 121,49 | 121,97 | 00:00:00 | | 2017-06-22 | 122,17 | 3.014.809 | 122,96 | 121,82 | 121,83 | 00:00:00 | | 2017-06-23 | 122,22 | 3.708.142 | 122,44 | 121,49 | 122,01 | 00:00:00 | | 2017-06-26 | 121,87 | 1.644.496 | 123,09 | 121,81 | 122,41 | 00:00:00 | | 2017-06-27 | 121,59 | 1.703.094 | 122,14 | 121,51 | 121,92 | 00:00:00 | | 2017-06-28 | 122,50 | 1.790.565 | 122,60 | 121,69 | 122,07 | 00:00:00 | | 2017-06-29 | 121,65 | 2.356.216 | 122,46 | 120,62 | 122,42 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
