|
 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 | | 2017-10-23 | 120,89 | 2.574.786 | 121,18 | 120,47 | 120,76 | 00:00:00 | | 2017-10-24 | 119,74 | 5.371.206 | 123,28 | 118,95 | 119,95 | 00:00:00 | | 2017-10-25 | 118,99 | 3.144.019 | 120,29 | 118,87 | 119,71 | 00:00:00 | | 2017-10-26 | 119,93 | 3.268.486 | 120,07 | 119,00 | 119,45 | 00:00:00 | | 2017-10-27 | 119,07 | 2.839.502 | 119,95 | 118,96 | 119,62 | 00:00:00 | | 2017-10-30 | 119,83 | 4.425.694 | 120,53 | 118,85 | 119,41 | 00:00:00 | | 2017-10-31 | 119,76 | 3.335.332 | 120,24 | 119,50 | 120,04 | 00:00:00 | | 2017-11-01 | 120,12 | 2.666.834 | 121,00 | 119,93 | 120,55 | 00:00:00 | | 2017-11-02 | 121,46 | 1.955.370 | 121,51 | 119,71 | 120,09 | 00:00:00 | | 2017-11-03 | 121,07 | 2.391.279 | 121,75 | 120,38 | 121,75 | 00:00:00 | | 2017-11-06 | 120,39 | 2.225.963 | 121,46 | 120,37 | 121,26 | 00:00:00 | | 2017-11-07 | 120,75 | 1.853.601 | 121,46 | 120,38 | 120,67 | 00:00:00 | | 2017-11-08 | 120,28 | 2.011.247 | 120,99 | 120,01 | 120,52 | 00:00:00 | | 2017-11-09 | 118,37 | 2.805.507 | 120,35 | 118,09 | 120,28 | 00:00:00 | | 2017-11-10 | 118,11 | 3.122.513 | 118,48 | 118,00 | 118,00 | 00:00:00 | | 2017-11-13 | 117,07 | 2.216.900 | 118,00 | 116,92 | 117,95 | 00:00:00 | | 2017-11-14 | 118,80 | 2.857.899 | 119,02 | 117,00 | 117,07 | 00:00:00 | | 2017-11-15 | 117,57 | 2.624.018 | 118,38 | 116,58 | 118,27 | 00:00:00 | | 2017-11-16 | 117,89 | 2.121.574 | 118,21 | 117,10 | 117,30 | 00:00:00 | | 2017-11-17 | 116,53 | 2.540.725 | 117,63 | 116,48 | 117,49 | 00:00:00 | | 2017-11-20 | 116,38 | 2.914.911 | 117,18 | 116,30 | 116,83 | 00:00:00 | | 2017-11-21 | 117,04 | 2.493.049 | 117,63 | 116,47 | 116,47 | 00:00:00 | | 2017-11-22 | 116,73 | 2.860.632 | 117,19 | 116,55 | 117,00 | 00:00:00 | | 2017-11-24 | 116,91 | 1.486.366 | 117,16 | 116,35 | 117,00 | 00:00:00 | | 2017-11-27 | 117,12 | 2.567.525 | 117,22 | 116,44 | 116,82 | 00:00:00 | | 2017-11-28 | 117,71 | 2.560.751 | 118,02 | 116,90 | 117,45 | 00:00:00 | | 2017-11-29 | 118,16 | 2.769.320 | 118,46 | 117,67 | 117,84 | 00:00:00 | | 2017-11-30 | 121,45 | 5.374.407 | 121,75 | 118,61 | 118,93 | 00:00:00 | | 2017-12-01 | 120,12 | 3.881.751 | 121,95 | 118,79 | 121,66 | 00:00:00 | | 2017-12-04 | 120,04 | 2.751.863 | 121,93 | 120,02 | 121,18 | 00:00:00 | | 2017-12-05 | 120,29 | 3.033.009 | 122,53 | 120,20 | 121,99 | 00:00:00 | | 2017-12-06 | 121,20 | 2.576.626 | 121,40 | 120,37 | 120,69 | 00:00:00 | | 2017-12-07 | 122,40 | 3.602.358 | 122,83 | 121,06 | 121,32 | 00:00:00 | | 2017-12-08 | 122,81 | 2.788.784 | 123,09 | 122,26 | 122,40 | 00:00:00 | | 2017-12-11 | 123,30 | 2.966.515 | 123,53 | 122,50 | 122,93 | 00:00:00 | | 2017-12-12 | 123,48 | 3.525.742 | 124,16 | 122,97 | 123,53 | 00:00:00 | | 2017-12-13 | 124,30 | 5.180.351 | 124,71 | 123,28 | 123,50 | 00:00:00 | | 2017-12-14 | 123,76 | 3.028.022 | 124,87 | 123,40 | 124,58 | 00:00:00 | | 2017-12-15 | 126,17 | 5.711.955 | 126,44 | 124,16 | 124,27 | 00:00:00 | | 2017-12-18 | 126,71 | 4.183.199 | 127,54 | 126,27 | 126,74 | 00:00:00 | | 2017-12-19 | 126,78 | 3.630.380 | 127,21 | 125,63 | 126,56 | 00:00:00 | | 2017-12-20 | 127,00 | 3.147.553 | 127,89 | 126,29 | 127,42 | 00:00:00 | | 2017-12-21 | 127,31 | 2.998.334 | 127,56 | 126,85 | 127,13 | 00:00:00 | | 2017-12-22 | 127,23 | 1.594.599 | 127,60 | 126,95 | 127,17 | 00:00:00 | | 2017-12-26 | 127,14 | 1.052.653 | 127,94 | 126,99 | 127,45 | 00:00:00 | | 2017-12-27 | 127,58 | 1.387.478 | 127,61 | 126,92 | 127,46 | 00:00:00 | | 2017-12-28 | 128,12 | 1.374.770 | 128,17 | 127,29 | 127,73 | 00:00:00 | | 2017-12-29 | 127,57 | 1.789.153 | 128,49 | 127,57 | 128,32 | 00:00:00 | | 2018-01-02 | 128,16 | 2.775.710 | 128,88 | 127,17 | 127,90 | 00:00:00 | | 2018-01-03 | 130,04 | 5.005.423 | 130,20 | 129,32 | 129,49 | 00:00:00 | | 2018-01-04 | 130,45 | 3.601.028 | 130,87 | 130,20 | 130,82 | 00:00:00 | | 2018-01-05 | 131,57 | 3.625.439 | 132,36 | 130,46 | 131,10 | 00:00:00 | | 2018-01-08 | 132,82 | 6.608.270 | 135,79 | 132,20 | 135,19 | 00:00:00 | | 2018-01-09 | 134,27 | 4.194.323 | 134,46 | 133,03 | 133,32 | 00:00:00 | | 2018-01-10 | 134,90 | 3.281.770 | 135,49 | 133,75 | 134,12 | 00:00:00 | | 2018-01-11 | 134,99 | 4.803.210 | 136,26 | 134,75 | 134,75 | 00:00:00 | | 2018-01-12 | 136,58 | 5.196.648 | 136,58 | 135,23 | 135,61 | 00:00:00 | | 2018-01-16 | 133,97 | 5.169.405 | 137,73 | 133,87 | 137,73 | 00:00:00 | | 2018-01-17 | 134,42 | 3.878.023 | 134,95 | 132,95 | 134,66 | 00:00:00 | | 2018-01-18 | 134,61 | 3.102.294 | 135,66 | 134,36 | 134,55 | 00:00:00 | | 2018-01-19 | 135,90 | 3.218.292 | 135,90 | 134,49 | 135,06 | 00:00:00 | | 2018-01-22 | 135,21 | 4.023.997 | 135,47 | 133,60 | 134,97 | 00:00:00 | | 2018-01-23 | 136,03 | 5.686.986 | 136,48 | 134,50 | 135,82 | 00:00:00 | | 2018-01-24 | 135,68 | 5.515.121 | 138,38 | 134,02 | 135,02 | 00:00:00 | | 2018-01-25 | 137,75 | 4.541.468 | 138,29 | 136,01 | 136,83 | 00:00:00 | | 2018-01-26 | 137,98 | 3.128.087 | 138,50 | 136,68 | 138,17 | 00:00:00 | | 2018-01-29 | 136,67 | 3.412.770 | 139,24 | 136,51 | 138,05 | 00:00:00 | | 2018-01-30 | 136,50 | 3.545.162 | 137,04 | 135,31 | 136,00 | 00:00:00 | | 2018-01-31 | 138,01 | 5.883.197 | 138,32 | 136,55 | 137,12 | 00:00:00 | | 2018-02-01 | 138,32 | 4.198.061 | 139,00 | 136,52 | 136,99 | 00:00:00 | | 2018-02-02 | 134,61 | 4.627.081 | 137,94 | 134,40 | 137,44 | 00:00:00 | | 2018-02-05 | 127,24 | 6.753.685 | 134,14 | 125,90 | 133,48 | 00:00:00 | | 2018-02-06 | 129,81 | 8.630.009 | 129,81 | 123,25 | 124,16 | 00:00:00 | | 2018-02-07 | 131,97 | 7.825.872 | 133,34 | 129,06 | 129,39 | 00:00:00 | | 2018-02-08 | 127,48 | 7.022.603 | 132,36 | 127,37 | 131,85 | 00:00:00 | | 2018-02-09 | 125,03 | 12.060.398 | 130,04 | 122,21 | 129,15 | 00:00:00 | | 2018-02-12 | 127,38 | 9.476.426 | 128,52 | 123,00 | 123,07 | 00:00:00 | | 2018-02-13 | 125,77 | 5.037.086 | 126,96 | 124,97 | 126,36 | 00:00:00 | | 2018-02-14 | 126,70 | 6.943.329 | 126,80 | 123,95 | 124,98 | 00:00:00 | | 2018-02-15 | 130,00 | 4.515.698 | 130,04 | 127,79 | 127,99 | 00:00:00 | | 2018-02-16 | 129,26 | 4.759.564 | 131,01 | 128,92 | 129,94 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
