|
 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 | | 2001-12-03 | 58,91 | 5.503.400 | 59,51 | 58,61 | 59,25 | 00:00:00 | | 2001-12-04 | 60,91 | 3.566.200 | 61,00 | 59,45 | 60,00 | 00:00:00 | | 2001-12-05 | 61,65 | 5.358.400 | 62,00 | 60,30 | 61,15 | 00:00:00 | | 2001-12-06 | 61,80 | 3.690.400 | 61,90 | 61,05 | 61,90 | 00:00:00 | | 2001-12-07 | 61,08 | 2.601.800 | 61,92 | 60,86 | 61,62 | 00:00:00 | | 2001-12-10 | 60,46 | 2.848.600 | 62,22 | 60,27 | 60,30 | 00:00:00 | | 2001-12-11 | 60,94 | 3.110.000 | 61,49 | 60,46 | 60,47 | 00:00:00 | | 2001-12-12 | 59,50 | 5.387.600 | 60,92 | 59,30 | 60,92 | 00:00:00 | | 2001-12-13 | 60,65 | 8.144.600 | 61,56 | 60,25 | 60,75 | 00:00:00 | | 2001-12-14 | 61,46 | 7.459.800 | 62,07 | 60,51 | 60,90 | 00:00:00 | | 2001-12-17 | 62,85 | 6.406.400 | 63,62 | 62,25 | 62,25 | 00:00:00 | | 2001-12-18 | 63,36 | 4.751.600 | 63,75 | 62,76 | 62,95 | 00:00:00 | | 2001-12-19 | 64,61 | 5.484.200 | 65,21 | 62,68 | 63,11 | 00:00:00 | | 2001-12-20 | 63,33 | 4.276.000 | 64,88 | 63,00 | 64,80 | 00:00:00 | | 2001-12-21 | 63,70 | 6.830.000 | 64,76 | 63,67 | 63,90 | 00:00:00 | | 2001-12-24 | 64,06 | 1.386.000 | 64,75 | 64,06 | 64,20 | 00:00:00 | | 2001-12-26 | 64,55 | 2.565.600 | 65,36 | 64,09 | 64,10 | 00:00:00 | | 2001-12-27 | 65,56 | 2.618.600 | 65,72 | 64,45 | 64,64 | 00:00:00 | | 2001-12-28 | 64,85 | 3.097.800 | 65,90 | 64,62 | 65,80 | 00:00:00 | | 2001-12-31 | 64,63 | 3.422.600 | 65,50 | 64,63 | 65,10 | 00:00:00 | | 2002-01-02 | 64,34 | 3.479.200 | 65,06 | 63,56 | 64,70 | 00:00:00 | | 2002-01-03 | 66,00 | 4.345.400 | 66,06 | 64,56 | 64,80 | 00:00:00 | | 2002-01-04 | 65,82 | 4.125.400 | 67,13 | 65,60 | 66,01 | 00:00:00 | | 2002-01-07 | 65,85 | 4.442.400 | 66,15 | 65,07 | 65,90 | 00:00:00 | | 2002-01-08 | 64,84 | 3.677.800 | 66,04 | 64,61 | 65,85 | 00:00:00 | | 2002-01-09 | 65,17 | 5.462.800 | 66,89 | 64,85 | 65,35 | 00:00:00 | | 2002-01-10 | 64,35 | 4.538.000 | 65,55 | 64,22 | 65,42 | 00:00:00 | | 2002-01-11 | 63,84 | 4.450.400 | 65,23 | 63,63 | 64,95 | 00:00:00 | | 2002-01-14 | 62,24 | 6.874.000 | 63,41 | 62,24 | 62,90 | 00:00:00 | | 2002-01-15 | 61,12 | 7.516.000 | 62,65 | 60,60 | 62,24 | 00:00:00 | | 2002-01-16 | 59,37 | 5.697.200 | 61,29 | 59,31 | 61,29 | 00:00:00 | | 2002-01-17 | 63,35 | 8.704.800 | 63,55 | 60,29 | 61,25 | 00:00:00 | | 2002-01-18 | 63,65 | 4.640.200 | 63,95 | 62,67 | 63,35 | 00:00:00 | | 2002-01-22 | 64,75 | 4.622.000 | 65,30 | 64,10 | 64,10 | 00:00:00 | | 2002-01-23 | 64,20 | 5.001.600 | 65,35 | 64,00 | 65,00 | 00:00:00 | | 2002-01-24 | 65,55 | 4.826.200 | 66,65 | 64,20 | 64,30 | 00:00:00 | | 2002-01-25 | 66,40 | 4.138.400 | 66,88 | 65,65 | 66,00 | 00:00:00 | | 2002-01-28 | 67,72 | 6.008.400 | 67,94 | 66,30 | 66,30 | 00:00:00 | | 2002-01-29 | 66,00 | 6.094.200 | 67,99 | 66,00 | 67,90 | 00:00:00 | | 2002-01-30 | 65,96 | 7.634.800 | 66,35 | 63,50 | 66,25 | 00:00:00 | | 2002-01-31 | 68,73 | 6.519.400 | 68,84 | 65,95 | 66,46 | 00:00:00 | | 2002-02-01 | 70,05 | 7.032.200 | 70,05 | 68,31 | 69,00 | 00:00:00 | | 2002-02-04 | 66,99 | 5.479.600 | 69,12 | 66,94 | 68,85 | 00:00:00 | | 2002-02-05 | 67,37 | 6.375.200 | 68,85 | 66,72 | 67,00 | 00:00:00 | | 2002-02-06 | 67,80 | 5.948.200 | 68,09 | 67,52 | 67,75 | 00:00:00 | | 2002-02-07 | 67,38 | 3.501.600 | 68,18 | 66,88 | 67,85 | 00:00:00 | | 2002-02-08 | 68,08 | 2.990.000 | 68,85 | 66,75 | 67,13 | 00:00:00 | | 2002-02-11 | 69,10 | 5.695.400 | 69,64 | 68,54 | 68,70 | 00:00:00 | | 2002-02-12 | 68,40 | 3.852.400 | 69,06 | 68,14 | 68,90 | 00:00:00 | | 2002-02-13 | 69,91 | 3.241.000 | 69,99 | 68,20 | 68,25 | 00:00:00 | | 2002-02-14 | 69,48 | 4.159.000 | 70,25 | 69,44 | 70,00 | 00:00:00 | | 2002-02-15 | 69,27 | 3.686.600 | 70,10 | 69,14 | 70,00 | 00:00:00 | | 2002-02-19 | 68,21 | 3.462.800 | 69,57 | 68,16 | 69,52 | 00:00:00 | | 2002-02-20 | 70,00 | 5.073.400 | 70,40 | 68,06 | 68,22 | 00:00:00 | | 2002-02-21 | 69,15 | 5.710.600 | 70,20 | 68,80 | 70,00 | 00:00:00 | | 2002-02-22 | 69,70 | 4.745.400 | 70,10 | 68,70 | 69,15 | 00:00:00 | | 2002-02-25 | 70,05 | 8.270.800 | 70,50 | 69,50 | 69,70 | 00:00:00 | | 2002-02-26 | 71,80 | 8.465.600 | 71,95 | 70,20 | 70,90 | 00:00:00 | | 2002-02-27 | 72,95 | 7.065.400 | 73,90 | 71,75 | 72,00 | 00:00:00 | | 2002-02-28 | 72,95 | 6.903.600 | 74,95 | 72,85 | 73,80 | 00:00:00 | | 2002-03-01 | 74,20 | 5.839.600 | 74,75 | 72,50 | 72,85 | 00:00:00 | | 2002-03-04 | 77,25 | 6.993.200 | 77,75 | 74,21 | 74,21 | 00:00:00 | | 2002-03-05 | 73,90 | 12.723.200 | 76,91 | 73,35 | 76,90 | 00:00:00 | | 2002-03-06 | 75,00 | 7.921.200 | 75,10 | 73,71 | 73,90 | 00:00:00 | | 2002-03-07 | 74,69 | 5.522.000 | 75,35 | 73,04 | 75,35 | 00:00:00 | | 2002-03-08 | 75,32 | 5.351.800 | 75,90 | 74,59 | 75,30 | 00:00:00 | | 2002-03-11 | 75,69 | 4.286.200 | 76,24 | 74,70 | 75,32 | 00:00:00 | | 2002-03-12 | 75,00 | 3.899.000 | 75,58 | 74,29 | 75,25 | 00:00:00 | | 2002-03-13 | 73,89 | 3.999.800 | 75,00 | 73,85 | 75,00 | 00:00:00 | | 2002-03-14 | 74,65 | 3.959.600 | 74,95 | 73,59 | 74,00 | 00:00:00 | | 2002-03-15 | 74,35 | 8.160.000 | 74,82 | 73,70 | 74,65 | 00:00:00 | | 2002-03-18 | 73,70 | 5.309.600 | 74,39 | 72,40 | 74,05 | 00:00:00 | | 2002-03-19 | 74,10 | 4.033.000 | 74,75 | 73,65 | 74,10 | 00:00:00 | | 2002-03-20 | 73,22 | 3.300.800 | 74,30 | 73,15 | 74,10 | 00:00:00 | | 2002-03-21 | 72,96 | 3.739.200 | 73,27 | 72,15 | 73,00 | 00:00:00 | | 2002-03-22 | 72,85 | 4.783.200 | 72,91 | 71,82 | 72,71 | 00:00:00 | | 2002-03-25 | 71,70 | 3.454.400 | 73,25 | 71,60 | 73,10 | 00:00:00 | | 2002-03-26 | 72,00 | 4.100.200 | 72,95 | 71,50 | 71,70 | 00:00:00 | | 2002-03-27 | 73,75 | 5.119.400 | 74,15 | 71,78 | 71,80 | 00:00:00 | | 2002-03-28 | 74,20 | 4.197.200 | 75,60 | 73,80 | 73,90 | 00:00:00 | | 2002-04-01 | 74,30 | 3.865.000 | 74,45 | 72,50 | 74,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
