|
 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 | | 2018-06-13 | 126,94 | 2.806.499 | 128,16 | 126,84 | 127,94 | 00:00:00 | | 2018-06-14 | 126,94 | 3.940.082 | 127,74 | 126,29 | 127,34 | 00:00:00 | | 2018-06-15 | 126,91 | 7.458.821 | 127,37 | 125,50 | 126,97 | 00:00:00 | | 2018-06-18 | 127,49 | 3.892.410 | 127,59 | 126,08 | 126,55 | 00:00:00 | | 2018-06-19 | 125,05 | 5.816.887 | 127,04 | 124,73 | 127,04 | 00:00:00 | | 2018-06-20 | 125,36 | 3.942.662 | 125,71 | 124,67 | 125,49 | 00:00:00 | | 2018-06-21 | 123,48 | 4.600.639 | 125,18 | 123,18 | 125,18 | 00:00:00 | | 2018-06-22 | 124,87 | 3.965.347 | 125,14 | 124,11 | 124,52 | 00:00:00 | | 2018-06-25 | 124,61 | 6.310.299 | 124,78 | 123,43 | 123,80 | 00:00:00 | | 2018-06-26 | 125,64 | 5.580.596 | 126,33 | 124,17 | 124,99 | 00:00:00 | | 2018-06-27 | 124,36 | 5.201.652 | 127,37 | 124,34 | 126,39 | 00:00:00 | | 2018-06-28 | 124,60 | 3.282.471 | 125,01 | 123,48 | 124,03 | 00:00:00 | | 2018-06-29 | 125,03 | 3.810.934 | 126,44 | 124,82 | 124,86 | 00:00:00 | | 2018-07-02 | 125,03 | 4.220.715 | 125,04 | 123,10 | 123,87 | 00:00:00 | | 2018-07-03 | 124,92 | 2.466.001 | 126,97 | 124,76 | 125,87 | 00:00:00 | | 2018-07-05 | 124,95 | 3.434.300 | 125,92 | 123,64 | 125,92 | 00:00:00 | | 2018-07-06 | 125,40 | 2.306.735 | 125,85 | 124,11 | 124,85 | 00:00:00 | | 2018-07-09 | 126,68 | 3.398.717 | 126,99 | 125,81 | 126,01 | 00:00:00 | | 2018-07-10 | 127,06 | 3.198.926 | 128,17 | 126,56 | 126,84 | 00:00:00 | | 2018-07-11 | 124,88 | 3.653.882 | 125,82 | 124,22 | 125,82 | 00:00:00 | | 2018-07-12 | 127,35 | 4.612.797 | 127,49 | 125,02 | 125,96 | 00:00:00 | | 2018-07-13 | 129,51 | 4.643.298 | 129,84 | 127,30 | 127,55 | 00:00:00 | | 2018-07-16 | 128,98 | 4.062.187 | 130,30 | 128,78 | 129,54 | 00:00:00 | | 2018-07-17 | 130,71 | 4.709.724 | 131,00 | 129,18 | 129,18 | 00:00:00 | | 2018-07-18 | 131,69 | 3.756.727 | 132,64 | 130,92 | 131,01 | 00:00:00 | | 2018-07-19 | 130,36 | 2.574.095 | 131,55 | 130,27 | 131,34 | 00:00:00 | | 2018-07-20 | 130,26 | 3.216.640 | 130,98 | 129,88 | 129,97 | 00:00:00 | | 2018-07-23 | 129,37 | 3.859.648 | 130,13 | 128,87 | 129,89 | 00:00:00 | | 2018-07-24 | 134,24 | 8.117.020 | 134,33 | 128,30 | 129,15 | 00:00:00 | | 2018-07-25 | 134,75 | 5.541.476 | 134,98 | 132,50 | 133,56 | 00:00:00 | | 2018-07-26 | 135,84 | 6.136.481 | 136,66 | 134,14 | 134,92 | 00:00:00 | | 2018-07-27 | 134,53 | 3.795.959 | 136,50 | 134,34 | 136,50 | 00:00:00 | | 2018-07-30 | 133,10 | 3.695.422 | 135,04 | 133,00 | 134,84 | 00:00:00 | | 2018-07-31 | 135,74 | 5.105.684 | 135,94 | 134,00 | 134,07 | 00:00:00 | | 2018-08-01 | 134,90 | 3.765.082 | 136,34 | 134,44 | 134,44 | 00:00:00 | | 2018-08-02 | 134,12 | 2.232.865 | 134,68 | 133,37 | 133,98 | 00:00:00 | | 2018-08-03 | 133,89 | 1.946.567 | 134,72 | 133,21 | 134,72 | 00:00:00 | | 2018-08-06 | 133,94 | 1.945.833 | 134,12 | 132,86 | 133,68 | 00:00:00 | | 2018-08-07 | 134,49 | 2.197.453 | 134,87 | 133,69 | 134,10 | 00:00:00 | | 2018-08-08 | 134,71 | 1.825.461 | 134,93 | 134,10 | 134,51 | 00:00:00 | | 2018-08-09 | 134,24 | 3.274.803 | 136,58 | 134,05 | 135,33 | 00:00:00 | | 2018-08-10 | 133,10 | 2.407.567 | 133,75 | 132,29 | 133,54 | 00:00:00 | | 2018-08-13 | 132,18 | 2.527.302 | 133,52 | 131,60 | 133,04 | 00:00:00 | | 2018-08-14 | 132,42 | 3.192.848 | 133,00 | 131,98 | 132,69 | 00:00:00 | | 2018-08-15 | 131,75 | 4.564.905 | 132,04 | 129,61 | 132,00 | 00:00:00 | | 2018-08-16 | 133,31 | 4.261.406 | 133,59 | 132,39 | 132,39 | 00:00:00 | | 2018-08-17 | 134,44 | 4.262.582 | 134,80 | 133,29 | 133,72 | 00:00:00 | | 2018-08-20 | 135,14 | 5.342.421 | 135,43 | 134,47 | 134,96 | 00:00:00 | | 2018-08-21 | 135,98 | 2.235.377 | 136,47 | 135,40 | 135,40 | 00:00:00 | | 2018-08-22 | 133,24 | 3.754.107 | 135,09 | 133,22 | 135,06 | 00:00:00 | | 2018-08-23 | 132,62 | 3.526.281 | 133,51 | 132,20 | 133,51 | 00:00:00 | | 2018-08-24 | 133,36 | 2.879.632 | 133,46 | 132,61 | 132,61 | 00:00:00 | | 2018-08-27 | 135,36 | 3.033.220 | 135,70 | 134,13 | 134,26 | 00:00:00 | | 2018-08-28 | 134,50 | 2.247.851 | 136,34 | 134,31 | 136,00 | 00:00:00 | | 2018-08-29 | 133,62 | 3.797.835 | 135,12 | 133,49 | 135,12 | 00:00:00 | | 2018-08-30 | 132,59 | 2.901.687 | 133,50 | 132,21 | 133,31 | 00:00:00 | | 2018-08-31 | 131,30 | 1.066.611 | 132,55 | 131,24 | 132,12 | 00:00:00 | | 2018-09-04 | 131,90 | 2.928.483 | 131,95 | 130,53 | 131,95 | 00:00:00 | | 2018-09-05 | 132,78 | 2.633.773 | 132,93 | 131,08 | 131,50 | 00:00:00 | | 2018-09-06 | 133,52 | 3.604.985 | 134,59 | 132,77 | 133,26 | 00:00:00 | | 2018-09-07 | 132,01 | 3.182.484 | 133,27 | 130,95 | 133,13 | 00:00:00 | | 2018-09-10 | 133,65 | 4.197.760 | 134,25 | 132,87 | 132,87 | 00:00:00 | | 2018-09-11 | 133,61 | 2.050.034 | 134,00 | 132,16 | 133,64 | 00:00:00 | | 2018-09-12 | 133,89 | 3.492.645 | 134,50 | 133,18 | 133,36 | 00:00:00 | | 2018-09-13 | 135,52 | 2.800.953 | 135,55 | 133,98 | 134,28 | 00:00:00 | | 2018-09-14 | 137,80 | 5.488.006 | 137,97 | 135,69 | 135,69 | 00:00:00 | | 2018-09-17 | 137,76 | 4.762.334 | 138,80 | 137,44 | 137,82 | 00:00:00 | | 2018-09-18 | 139,58 | 4.314.063 | 140,33 | 137,46 | 137,98 | 00:00:00 | | 2018-09-19 | 140,50 | 3.992.747 | 140,87 | 139,15 | 139,16 | 00:00:00 | | 2018-09-20 | 141,85 | 3.875.794 | 142,61 | 140,90 | 141,51 | 00:00:00 | | 2018-09-21 | 142,08 | 7.330.895 | 144,15 | 141,79 | 143,68 | 00:00:00 | | 2018-09-24 | 140,34 | 2.532.323 | 143,00 | 139,85 | 141,81 | 00:00:00 | | 2018-09-25 | 139,71 | 3.270.434 | 140,74 | 139,40 | 140,19 | 00:00:00 | | 2018-09-26 | 139,56 | 2.368.405 | 140,63 | 138,87 | 139,61 | 00:00:00 | | 2018-09-27 | 139,68 | 1.836.275 | 140,67 | 138,69 | 140,01 | 00:00:00 | | 2018-09-28 | 139,81 | 2.476.644 | 140,03 | 139,13 | 139,65 | 00:00:00 | | 2018-10-01 | 140,92 | 3.316.005 | 141,51 | 140,26 | 141,15 | 00:00:00 | | 2018-10-02 | 141,45 | 3.699.091 | 142,39 | 140,59 | 140,95 | 00:00:00 | | 2018-10-03 | 141,02 | 3.437.161 | 142,09 | 140,80 | 141,97 | 00:00:00 | | 2018-10-04 | 140,39 | 3.404.204 | 141,95 | 139,31 | 141,10 | 00:00:00 | | 2018-10-05 | 139,06 | 2.881.207 | 140,85 | 138,61 | 140,39 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
