|
 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 | | 2018-02-16 | 129,26 | 4.759.564 | 131,01 | 128,92 | 129,94 | 00:00:00 | | 2018-02-20 | 126,46 | 4.620.298 | 129,27 | 125,88 | 128,75 | 00:00:00 | | 2018-02-21 | 129,26 | 7.750.369 | 131,21 | 126,48 | 126,73 | 00:00:00 | | 2018-02-22 | 133,58 | 8.005.874 | 134,59 | 130,80 | 130,80 | 00:00:00 | | 2018-02-23 | 133,15 | 4.563.237 | 134,92 | 131,38 | 134,58 | 00:00:00 | | 2018-02-26 | 135,47 | 4.703.604 | 135,64 | 133,76 | 133,82 | 00:00:00 | | 2018-02-27 | 133,91 | 4.294.360 | 136,24 | 133,88 | 135,64 | 00:00:00 | | 2018-02-28 | 134,74 | 9.202.755 | 138,50 | 134,00 | 134,12 | 00:00:00 | | 2018-03-01 | 130,30 | 6.331.845 | 135,70 | 129,78 | 135,20 | 00:00:00 | | 2018-03-02 | 129,94 | 5.831.135 | 130,30 | 128,29 | 129,22 | 00:00:00 | | 2018-03-05 | 131,71 | 4.764.480 | 132,40 | 128,02 | 129,32 | 00:00:00 | | 2018-03-06 | 131,61 | 3.040.203 | 132,37 | 130,32 | 132,20 | 00:00:00 | | 2018-03-07 | 130,93 | 2.969.228 | 131,27 | 129,71 | 129,86 | 00:00:00 | | 2018-03-08 | 131,26 | 3.590.900 | 132,09 | 129,63 | 131,75 | 00:00:00 | | 2018-03-09 | 134,07 | 4.022.172 | 134,19 | 131,51 | 131,81 | 00:00:00 | | 2018-03-12 | 131,50 | 3.633.950 | 134,70 | 131,10 | 134,70 | 00:00:00 | | 2018-03-13 | 130,15 | 3.805.897 | 132,51 | 129,52 | 132,48 | 00:00:00 | | 2018-03-14 | 129,58 | 3.206.127 | 130,99 | 128,15 | 130,50 | 00:00:00 | | 2018-03-15 | 129,25 | 3.000.029 | 130,57 | 127,87 | 130,16 | 00:00:00 | | 2018-03-16 | 128,33 | 6.994.119 | 129,84 | 127,78 | 129,22 | 00:00:00 | | 2018-03-19 | 127,20 | 3.755.997 | 128,94 | 126,13 | 128,00 | 00:00:00 | | 2018-03-20 | 127,16 | 2.783.067 | 128,67 | 126,82 | 127,25 | 00:00:00 | | 2018-03-21 | 127,00 | 3.454.678 | 128,50 | 126,36 | 127,13 | 00:00:00 | | 2018-03-22 | 124,07 | 4.824.359 | 126,94 | 123,92 | 126,06 | 00:00:00 | | 2018-03-23 | 122,31 | 3.800.631 | 125,13 | 122,14 | 124,19 | 00:00:00 | | 2018-03-26 | 126,64 | 11.476.506 | 126,87 | 123,44 | 123,94 | 00:00:00 | | 2018-03-27 | 125,28 | 8.246.235 | 128,18 | 124,36 | 126,86 | 00:00:00 | | 2018-03-28 | 124,45 | 3.122.109 | 126,03 | 123,98 | 125,92 | 00:00:00 | | 2018-03-29 | 125,82 | 2.837.872 | 126,65 | 124,39 | 124,90 | 00:00:00 | | 2018-04-02 | 123,48 | 6.596.490 | 126,01 | 121,21 | 125,65 | 00:00:00 | | 2018-04-03 | 124,91 | 3.804.500 | 125,04 | 122,67 | 123,59 | 00:00:00 | | 2018-04-04 | 125,77 | 7.261.233 | 125,89 | 120,66 | 121,12 | 00:00:00 | | 2018-04-05 | 125,76 | 4.078.888 | 126,60 | 124,96 | 126,45 | 00:00:00 | | 2018-04-06 | 122,76 | 4.454.247 | 125,74 | 122,21 | 124,58 | 00:00:00 | | 2018-04-09 | 122,22 | 3.555.440 | 124,39 | 122,10 | 123,85 | 00:00:00 | | 2018-04-10 | 122,96 | 4.258.153 | 124,32 | 122,33 | 124,04 | 00:00:00 | | 2018-04-11 | 122,45 | 2.620.858 | 123,30 | 121,89 | 122,27 | 00:00:00 | | 2018-04-12 | 123,25 | 3.232.340 | 123,86 | 122,79 | 123,04 | 00:00:00 | | 2018-04-13 | 122,71 | 3.469.139 | 124,00 | 121,85 | 123,79 | 00:00:00 | | 2018-04-16 | 123,81 | 3.507.415 | 124,03 | 122,84 | 123,90 | 00:00:00 | | 2018-04-17 | 124,53 | 4.203.379 | 125,95 | 124,15 | 124,72 | 00:00:00 | | 2018-04-18 | 124,80 | 4.129.247 | 125,44 | 124,17 | 125,42 | 00:00:00 | | 2018-04-19 | 123,85 | 4.824.141 | 125,57 | 123,15 | 124,71 | 00:00:00 | | 2018-04-20 | 123,08 | 5.376.886 | 124,87 | 122,50 | 124,87 | 00:00:00 | | 2018-04-23 | 123,46 | 3.280.606 | 123,51 | 122,50 | 123,12 | 00:00:00 | | 2018-04-24 | 122,10 | 8.151.481 | 127,31 | 120,80 | 126,50 | 00:00:00 | | 2018-04-25 | 121,45 | 4.720.692 | 123,00 | 119,37 | 122,25 | 00:00:00 | | 2018-04-26 | 122,82 | 3.586.039 | 124,24 | 120,82 | 121,50 | 00:00:00 | | 2018-04-27 | 122,46 | 2.901.055 | 122,75 | 121,01 | 122,29 | 00:00:00 | | 2018-04-30 | 120,15 | 4.442.093 | 122,79 | 120,15 | 122,53 | 00:00:00 | | 2018-05-01 | 118,96 | 4.146.273 | 120,26 | 117,04 | 120,00 | 00:00:00 | | 2018-05-02 | 118,50 | 3.058.374 | 119,80 | 118,18 | 118,96 | 00:00:00 | | 2018-05-03 | 117,70 | 5.074.102 | 118,54 | 115,40 | 117,52 | 00:00:00 | | 2018-05-04 | 119,51 | 6.544.606 | 120,15 | 116,66 | 117,43 | 00:00:00 | | 2018-05-07 | 120,89 | 2.892.658 | 121,47 | 119,67 | 119,77 | 00:00:00 | | 2018-05-08 | 121,79 | 3.063.469 | 121,83 | 120,68 | 121,00 | 00:00:00 | | 2018-05-09 | 123,11 | 3.551.825 | 123,21 | 121,81 | 122,47 | 00:00:00 | | 2018-05-10 | 124,10 | 2.338.417 | 124,29 | 123,00 | 123,46 | 00:00:00 | | 2018-05-11 | 124,48 | 2.717.467 | 124,91 | 123,53 | 123,93 | 00:00:00 | | 2018-05-14 | 124,98 | 4.420.398 | 125,64 | 124,29 | 124,39 | 00:00:00 | | 2018-05-15 | 124,55 | 3.384.546 | 124,75 | 123,46 | 124,31 | 00:00:00 | | 2018-05-16 | 124,78 | 3.688.962 | 125,08 | 124,11 | 125,03 | 00:00:00 | | 2018-05-17 | 124,61 | 3.329.664 | 125,02 | 123,80 | 124,49 | 00:00:00 | | 2018-05-18 | 125,19 | 2.310.080 | 125,41 | 124,17 | 124,59 | 00:00:00 | | 2018-05-21 | 128,05 | 4.701.149 | 128,33 | 125,97 | 125,97 | 00:00:00 | | 2018-05-22 | 127,87 | 3.962.689 | 129,03 | 127,64 | 128,26 | 00:00:00 | | 2018-05-23 | 127,58 | 4.008.892 | 127,73 | 126,09 | 126,84 | 00:00:00 | | 2018-05-24 | 127,40 | 1.835.266 | 127,85 | 126,60 | 127,30 | 00:00:00 | | 2018-05-25 | 127,03 | 1.730.143 | 127,68 | 126,53 | 127,45 | 00:00:00 | | 2018-05-29 | 125,11 | 2.776.034 | 126,58 | 124,59 | 126,17 | 00:00:00 | | 2018-05-30 | 125,29 | 152.042 | 126,39 | 125,26 | 125,42 | 00:00:00 | | 2018-05-31 | 124,82 | 3.417.406 | 125,92 | 124,23 | 125,78 | 00:00:00 | | 2018-06-01 | 125,71 | 1.708.483 | 126,55 | 125,28 | 125,94 | 00:00:00 | | 2018-06-04 | 126,29 | 3.218.988 | 127,23 | 126,01 | 126,40 | 00:00:00 | | 2018-06-05 | 125,95 | 2.171.259 | 126,83 | 125,14 | 126,03 | 00:00:00 | | 2018-06-06 | 126,82 | 2.941.589 | 126,82 | 125,85 | 126,57 | 00:00:00 | | 2018-06-07 | 127,58 | 2.513.457 | 127,67 | 126,82 | 126,83 | 00:00:00 | | 2018-06-08 | 127,61 | 2.761.772 | 127,69 | 126,76 | 126,93 | 00:00:00 | | 2018-06-11 | 128,17 | 3.874.082 | 128,61 | 127,54 | 127,55 | 00:00:00 | | 2018-06-12 | 127,85 | 2.510.786 | 128,76 | 127,35 | 128,62 | 00:00:00 | | 2018-06-13 | 126,94 | 2.806.499 | 128,16 | 126,84 | 127,94 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
