|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 72,25 | 2.170.600 | 72,75 | 71,12 | 72,65 | 00:00:00 | | 2001-08-06 | 72,51 | 2.310.200 | 73,10 | 72,20 | 72,25 | 00:00:00 | | 2001-08-07 | 73,06 | 3.360.200 | 73,35 | 72,45 | 72,70 | 00:00:00 | | 2001-08-08 | 71,43 | 2.702.400 | 73,25 | 71,20 | 73,15 | 00:00:00 | | 2001-08-09 | 72,70 | 3.795.600 | 72,70 | 71,00 | 71,65 | 00:00:00 | | 2001-08-10 | 73,98 | 3.152.600 | 74,58 | 72,15 | 72,45 | 00:00:00 | | 2001-08-13 | 72,98 | 2.608.200 | 74,14 | 72,65 | 73,99 | 00:00:00 | | 2001-08-14 | 72,68 | 1.996.600 | 73,80 | 72,15 | 73,75 | 00:00:00 | | 2001-08-15 | 70,84 | 3.963.200 | 73,00 | 70,63 | 73,00 | 00:00:00 | | 2001-08-16 | 73,60 | 4.429.400 | 73,60 | 70,40 | 70,40 | 00:00:00 | | 2001-08-17 | 71,75 | 2.482.600 | 74,00 | 71,50 | 74,00 | 00:00:00 | | 2001-08-20 | 73,56 | 2.685.000 | 73,61 | 71,67 | 72,00 | 00:00:00 | | 2001-08-21 | 72,10 | 4.323.800 | 74,36 | 71,85 | 73,06 | 00:00:00 | | 2001-08-22 | 72,85 | 3.486.600 | 73,32 | 72,05 | 72,87 | 00:00:00 | | 2001-08-23 | 72,90 | 2.761.000 | 73,27 | 72,80 | 72,86 | 00:00:00 | | 2001-08-24 | 72,99 | 5.552.800 | 73,32 | 72,27 | 73,00 | 00:00:00 | | 2001-08-27 | 72,76 | 2.064.400 | 73,15 | 72,75 | 72,99 | 00:00:00 | | 2001-08-28 | 71,10 | 3.775.600 | 72,70 | 71,10 | 72,51 | 00:00:00 | | 2001-08-29 | 69,00 | 9.971.000 | 71,22 | 68,50 | 71,11 | 00:00:00 | | 2001-08-30 | 67,48 | 8.391.600 | 69,25 | 67,11 | 68,95 | 00:00:00 | | 2001-08-31 | 68,40 | 5.234.000 | 68,50 | 67,44 | 67,88 | 00:00:00 | | 2001-09-04 | 67,85 | 7.207.200 | 69,69 | 67,81 | 68,90 | 00:00:00 | | 2001-09-05 | 67,95 | 5.175.600 | 68,60 | 67,29 | 68,00 | 00:00:00 | | 2001-09-06 | 67,76 | 3.869.200 | 68,60 | 67,26 | 68,00 | 00:00:00 | | 2001-09-07 | 65,64 | 6.650.000 | 67,30 | 64,86 | 67,30 | 00:00:00 | | 2001-09-10 | 66,20 | 9.703.000 | 67,27 | 65,75 | 67,00 | 00:00:00 | | 2001-09-17 | 48,90 | 39.788.400 | 56,30 | 47,50 | 56,00 | 00:00:00 | | 2001-09-18 | 49,07 | 21.604.800 | 50,02 | 48,00 | 48,10 | 00:00:00 | | 2001-09-19 | 47,65 | 15.844.200 | 48,70 | 44,85 | 48,65 | 00:00:00 | | 2001-09-20 | 41,64 | 19.237.800 | 46,70 | 41,49 | 46,50 | 00:00:00 | | 2001-09-21 | 42,25 | 18.840.600 | 44,25 | 40,10 | 41,65 | 00:00:00 | | 2001-09-24 | 44,60 | 13.479.800 | 45,75 | 42,21 | 42,21 | 00:00:00 | | 2001-09-25 | 46,80 | 13.157.400 | 46,89 | 44,40 | 44,61 | 00:00:00 | | 2001-09-26 | 44,65 | 6.462.000 | 46,91 | 44,08 | 46,90 | 00:00:00 | | 2001-09-27 | 45,25 | 6.578.800 | 45,25 | 43,35 | 44,65 | 00:00:00 | | 2001-09-28 | 46,50 | 8.137.600 | 47,15 | 44,70 | 45,50 | 00:00:00 | | 2001-10-01 | 47,25 | 6.708.600 | 47,47 | 45,70 | 46,20 | 00:00:00 | | 2001-10-02 | 48,96 | 6.811.600 | 49,20 | 46,89 | 47,24 | 00:00:00 | | 2001-10-03 | 51,07 | 7.139.600 | 51,68 | 48,50 | 48,95 | 00:00:00 | | 2001-10-04 | 52,30 | 9.049.400 | 53,50 | 51,10 | 51,75 | 00:00:00 | | 2001-10-05 | 51,70 | 6.200.000 | 52,90 | 51,00 | 52,25 | 00:00:00 | | 2001-10-08 | 51,90 | 4.721.200 | 52,35 | 51,05 | 51,64 | 00:00:00 | | 2001-10-09 | 51,00 | 5.209.000 | 51,88 | 50,30 | 51,75 | 00:00:00 | | 2001-10-10 | 52,20 | 5.956.600 | 52,59 | 51,05 | 51,20 | 00:00:00 | | 2001-10-11 | 52,70 | 6.434.600 | 53,90 | 52,40 | 53,50 | 00:00:00 | | 2001-10-12 | 51,84 | 6.054.200 | 52,40 | 51,25 | 52,30 | 00:00:00 | | 2001-10-15 | 53,02 | 5.254.600 | 53,05 | 51,86 | 52,50 | 00:00:00 | | 2001-10-16 | 54,00 | 8.047.800 | 55,10 | 53,55 | 53,90 | 00:00:00 | | 2001-10-17 | 52,00 | 6.426.200 | 54,16 | 51,86 | 54,10 | 00:00:00 | | 2001-10-18 | 50,40 | 6.510.000 | 51,46 | 49,98 | 51,45 | 00:00:00 | | 2001-10-19 | 51,90 | 4.925.000 | 51,93 | 50,20 | 50,60 | 00:00:00 | | 2001-10-22 | 52,76 | 3.930.400 | 53,20 | 51,35 | 51,55 | 00:00:00 | | 2001-10-23 | 52,95 | 4.060.800 | 53,55 | 52,20 | 53,25 | 00:00:00 | | 2001-10-24 | 53,28 | 4.203.800 | 53,80 | 51,79 | 52,94 | 00:00:00 | | 2001-10-25 | 54,47 | 4.368.400 | 54,70 | 51,70 | 52,85 | 00:00:00 | | 2001-10-26 | 57,01 | 6.878.800 | 57,24 | 54,47 | 54,47 | 00:00:00 | | 2001-10-29 | 54,44 | 7.639.800 | 57,01 | 54,12 | 57,00 | 00:00:00 | | 2001-10-30 | 53,46 | 4.389.600 | 54,01 | 52,50 | 54,00 | 00:00:00 | | 2001-10-31 | 53,89 | 6.624.000 | 55,01 | 53,46 | 53,46 | 00:00:00 | | 2001-11-01 | 53,70 | 4.520.600 | 54,25 | 52,70 | 53,90 | 00:00:00 | | 2001-11-02 | 54,28 | 3.800.400 | 54,68 | 53,05 | 53,25 | 00:00:00 | | 2001-11-05 | 55,26 | 4.660.600 | 55,62 | 54,27 | 54,40 | 00:00:00 | | 2001-11-06 | 56,66 | 3.660.400 | 56,85 | 54,43 | 55,25 | 00:00:00 | | 2001-11-07 | 55,60 | 4.939.800 | 56,95 | 55,50 | 56,46 | 00:00:00 | | 2001-11-08 | 56,85 | 4.368.000 | 57,65 | 56,10 | 56,35 | 00:00:00 | | 2001-11-09 | 57,06 | 2.736.000 | 57,40 | 56,50 | 56,80 | 00:00:00 | | 2001-11-12 | 55,30 | 8.696.800 | 56,01 | 53,40 | 56,00 | 00:00:00 | | 2001-11-13 | 56,95 | 4.662.800 | 57,49 | 56,25 | 56,75 | 00:00:00 | | 2001-11-14 | 58,18 | 4.818.400 | 58,27 | 56,98 | 57,50 | 00:00:00 | | 2001-11-15 | 57,75 | 4.327.600 | 58,36 | 57,50 | 57,50 | 00:00:00 | | 2001-11-16 | 58,38 | 3.592.600 | 58,83 | 57,32 | 57,75 | 00:00:00 | | 2001-11-19 | 59,45 | 3.418.200 | 59,75 | 58,30 | 58,50 | 00:00:00 | | 2001-11-20 | 58,80 | 3.738.200 | 59,40 | 58,24 | 59,40 | 00:00:00 | | 2001-11-21 | 58,81 | 2.566.400 | 59,05 | 57,54 | 58,80 | 00:00:00 | | 2001-11-23 | 59,55 | 1.106.000 | 59,80 | 58,56 | 58,65 | 00:00:00 | | 2001-11-26 | 60,45 | 4.065.000 | 60,45 | 58,65 | 58,65 | 00:00:00 | | 2001-11-27 | 59,82 | 3.393.200 | 60,25 | 59,25 | 60,00 | 00:00:00 | | 2001-11-28 | 59,14 | 3.727.000 | 60,30 | 58,90 | 59,10 | 00:00:00 | | 2001-11-29 | 61,55 | 4.988.400 | 61,60 | 58,90 | 59,15 | 00:00:00 | | 2001-11-30 | 60,20 | 6.091.000 | 61,75 | 59,90 | 61,50 | 00:00:00 | | 2001-12-03 | 58,91 | 5.503.400 | 59,51 | 58,61 | 59,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
