|
 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 | | 2017-06-29 | 121,65 | 2.356.216 | 122,46 | 120,62 | 122,42 | 00:00:00 | | 2017-06-30 | 122,11 | 2.384.102 | 122,64 | 121,62 | 122,01 | 00:00:00 | | 2017-07-03 | 122,08 | 1.156.229 | 123,15 | 122,06 | 122,61 | 00:00:00 | | 2017-07-05 | 122,79 | 1.735.551 | 123,01 | 122,17 | 122,37 | 00:00:00 | | 2017-07-06 | 121,89 | 3.044.229 | 123,00 | 121,88 | 122,56 | 00:00:00 | | 2017-07-07 | 122,61 | 1.668.048 | 122,90 | 122,04 | 122,28 | 00:00:00 | | 2017-07-10 | 123,06 | 1.928.687 | 123,74 | 122,35 | 122,73 | 00:00:00 | | 2017-07-11 | 123,54 | 1.951.987 | 123,68 | 122,36 | 123,16 | 00:00:00 | | 2017-07-12 | 123,71 | 2.374.249 | 124,79 | 123,66 | 124,02 | 00:00:00 | | 2017-07-13 | 123,07 | 2.686.485 | 123,73 | 122,84 | 123,67 | 00:00:00 | | 2017-07-14 | 123,41 | 1.743.113 | 123,64 | 122,79 | 123,44 | 00:00:00 | | 2017-07-17 | 123,11 | 1.842.376 | 123,73 | 122,99 | 123,73 | 00:00:00 | | 2017-07-18 | 122,63 | 1.881.667 | 122,95 | 121,93 | 122,82 | 00:00:00 | | 2017-07-19 | 123,08 | 1.546.764 | 123,23 | 122,55 | 123,05 | 00:00:00 | | 2017-07-20 | 122,45 | 1.807.397 | 123,29 | 122,31 | 122,86 | 00:00:00 | | 2017-07-21 | 123,49 | 2.451.488 | 123,50 | 121,86 | 122,29 | 00:00:00 | | 2017-07-24 | 123,13 | 3.675.811 | 123,75 | 122,84 | 123,49 | 00:00:00 | | 2017-07-25 | 120,42 | 4.786.752 | 122,00 | 119,99 | 121,90 | 00:00:00 | | 2017-07-26 | 119,54 | 2.991.805 | 120,57 | 119,29 | 120,42 | 00:00:00 | | 2017-07-27 | 118,69 | 4.257.291 | 119,42 | 117,85 | 119,37 | 00:00:00 | | 2017-07-28 | 118,87 | 2.149.320 | 119,45 | 118,29 | 118,79 | 00:00:00 | | 2017-07-31 | 118,57 | 2.159.018 | 119,34 | 118,44 | 119,16 | 00:00:00 | | 2017-08-01 | 118,88 | 1.551.243 | 119,25 | 118,36 | 119,00 | 00:00:00 | | 2017-08-02 | 120,35 | 2.333.372 | 120,39 | 118,66 | 118,80 | 00:00:00 | | 2017-08-03 | 121,10 | 2.024.758 | 121,11 | 119,86 | 120,38 | 00:00:00 | | 2017-08-04 | 121,49 | 1.796.823 | 121,66 | 120,65 | 121,22 | 00:00:00 | | 2017-08-07 | 118,52 | 4.957.855 | 119,75 | 117,86 | 119,31 | 00:00:00 | | 2017-08-08 | 118,19 | 2.759.844 | 118,99 | 118,01 | 118,45 | 00:00:00 | | 2017-08-09 | 117,20 | 3.163.825 | 118,76 | 117,03 | 118,57 | 00:00:00 | | 2017-08-10 | 116,76 | 3.149.419 | 117,29 | 116,09 | 116,89 | 00:00:00 | | 2017-08-11 | 116,89 | 2.090.943 | 117,76 | 116,35 | 117,00 | 00:00:00 | | 2017-08-14 | 117,15 | 1.839.666 | 117,55 | 116,94 | 117,30 | 00:00:00 | | 2017-08-15 | 115,96 | 2.251.333 | 117,12 | 115,71 | 117,12 | 00:00:00 | | 2017-08-16 | 118,00 | 3.436.632 | 118,10 | 115,82 | 115,92 | 00:00:00 | | 2017-08-17 | 116,10 | 2.655.939 | 117,78 | 116,08 | 117,78 | 00:00:00 | | 2017-08-18 | 115,48 | 2.750.451 | 116,27 | 115,35 | 116,04 | 00:00:00 | | 2017-08-21 | 115,28 | 1.751.822 | 115,70 | 114,68 | 115,62 | 00:00:00 | | 2017-08-22 | 115,69 | 2.354.822 | 115,83 | 115,03 | 115,58 | 00:00:00 | | 2017-08-23 | 117,03 | 6.177.278 | 118,87 | 114,93 | 115,41 | 00:00:00 | | 2017-08-24 | 115,30 | 4.321.848 | 117,21 | 114,95 | 117,21 | 00:00:00 | | 2017-08-25 | 115,07 | 2.083.018 | 116,09 | 115,02 | 115,78 | 00:00:00 | | 2017-08-28 | 115,33 | 3.438.700 | 115,78 | 115,19 | 115,29 | 00:00:00 | | 2017-08-29 | 118,70 | 5.541.539 | 118,74 | 114,44 | 115,06 | 00:00:00 | | 2017-08-30 | 119,60 | 5.186.938 | 119,86 | 118,31 | 118,95 | 00:00:00 | | 2017-08-31 | 119,72 | 3.964.154 | 120,19 | 118,81 | 119,63 | 00:00:00 | | 2017-09-01 | 117,92 | 2.642.086 | 120,16 | 117,82 | 119,74 | 00:00:00 | | 2017-09-05 | 111,21 | 13.910.852 | 115,90 | 111,13 | 115,59 | 00:00:00 | | 2017-09-06 | 109,61 | 8.974.254 | 111,09 | 109,10 | 111,00 | 00:00:00 | | 2017-09-07 | 109,98 | 5.086.139 | 110,07 | 109,10 | 109,76 | 00:00:00 | | 2017-09-08 | 109,55 | 4.386.801 | 110,34 | 109,35 | 110,11 | 00:00:00 | | 2017-09-11 | 109,64 | 5.542.998 | 110,73 | 109,28 | 110,01 | 00:00:00 | | 2017-09-12 | 109,86 | 3.952.164 | 110,31 | 109,70 | 110,07 | 00:00:00 | | 2017-09-13 | 110,28 | 3.802.752 | 110,47 | 109,81 | 110,15 | 00:00:00 | | 2017-09-14 | 113,14 | 6.999.781 | 113,28 | 110,10 | 110,27 | 00:00:00 | | 2017-09-15 | 113,08 | 6.374.962 | 113,92 | 112,73 | 113,73 | 00:00:00 | | 2017-09-18 | 112,77 | 3.928.099 | 113,64 | 112,65 | 113,40 | 00:00:00 | | 2017-09-19 | 113,65 | 3.308.980 | 113,65 | 112,76 | 113,00 | 00:00:00 | | 2017-09-20 | 114,10 | 3.399.873 | 114,23 | 113,22 | 113,23 | 00:00:00 | | 2017-09-21 | 114,50 | 2.419.153 | 114,83 | 113,57 | 114,18 | 00:00:00 | | 2017-09-22 | 115,01 | 2.673.240 | 115,12 | 114,13 | 114,42 | 00:00:00 | | 2017-09-25 | 114,29 | 3.683.538 | 115,00 | 113,71 | 114,92 | 00:00:00 | | 2017-09-26 | 114,72 | 3.636.730 | 115,01 | 114,23 | 114,58 | 00:00:00 | | 2017-09-27 | 117,18 | 5.498.355 | 117,46 | 114,84 | 114,86 | 00:00:00 | | 2017-09-28 | 115,84 | 6.018.193 | 117,04 | 115,38 | 116,99 | 00:00:00 | | 2017-09-29 | 116,08 | 3.261.731 | 116,13 | 114,49 | 115,32 | 00:00:00 | | 2017-10-02 | 117,58 | 2.177.467 | 117,65 | 115,94 | 116,14 | 00:00:00 | | 2017-10-03 | 117,71 | 2.208.316 | 118,00 | 117,28 | 118,00 | 00:00:00 | | 2017-10-04 | 117,63 | 2.798.998 | 118,22 | 117,52 | 117,87 | 00:00:00 | | 2017-10-05 | 118,17 | 2.618.832 | 118,33 | 117,44 | 117,63 | 00:00:00 | | 2017-10-06 | 118,23 | 1.790.057 | 118,28 | 117,60 | 117,90 | 00:00:00 | | 2017-10-09 | 118,63 | 1.648.796 | 118,88 | 118,09 | 118,29 | 00:00:00 | | 2017-10-10 | 118,12 | 2.664.644 | 118,82 | 117,75 | 118,61 | 00:00:00 | | 2017-10-11 | 117,75 | 3.070.341 | 118,60 | 117,43 | 118,31 | 00:00:00 | | 2017-10-12 | 118,82 | 2.325.063 | 118,93 | 117,63 | 117,67 | 00:00:00 | | 2017-10-13 | 118,72 | 3.472.476 | 119,95 | 118,72 | 119,07 | 00:00:00 | | 2017-10-16 | 119,01 | 2.161.809 | 119,50 | 118,40 | 118,84 | 00:00:00 | | 2017-10-17 | 119,36 | 2.017.500 | 119,37 | 118,18 | 118,63 | 00:00:00 | | 2017-10-18 | 119,18 | 1.854.362 | 119,50 | 118,60 | 119,50 | 00:00:00 | | 2017-10-19 | 119,49 | 1.623.364 | 119,53 | 118,22 | 119,10 | 00:00:00 | | 2017-10-20 | 120,93 | 2.407.474 | 120,93 | 119,76 | 119,96 | 00:00:00 | | 2017-10-23 | 120,89 | 2.574.786 | 121,18 | 120,47 | 120,76 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
