Mercados españoles abiertos en 1 hr 34 mins

Textron Inc. (TXT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
86,49+1,04 (+1,22%)
Al cierre: 04:00PM EDT
87,34 +0,85 (+0,98%)
Después del cierre: 07:24PM EDT
Intervalo de fechas:
13 jun 2023 - 13 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jun 202486,0786,9185,7086,4986,49774.400
11 jun 202485,8685,9484,9185,4585,45944.700
10 jun 202485,3886,3785,2486,3486,34847.000
07 jun 202485,6586,4085,0085,6085,60631.500
06 jun 202486,1686,6585,5085,8085,80743.800
05 jun 202487,0687,0685,9186,5486,54736.700
04 jun 202486,7287,2586,1887,0187,01768.400
03 jun 202487,9688,8186,3487,2587,251.509.500
31 may 202486,3387,6386,1587,6187,611.288.500
30 may 202486,3987,0485,9286,2586,251.037.000
29 may 202486,8187,1785,8586,0486,04987.800
28 may 202488,6388,6687,3987,4787,47745.200
24 may 202488,1888,7487,9688,6388,63548.600
23 may 202489,4089,4087,4587,7587,75795.300
22 may 202488,5989,5588,5389,0889,08696.100
21 may 202489,0089,2788,5988,8288,82764.900
20 may 202489,1089,3488,4289,0289,02885.100
17 may 202487,9989,3787,7389,1789,171.099.100
16 may 202488,0088,1487,3687,4887,481.025.200
15 may 202488,4388,6487,5688,1888,18855.400
14 may 202487,9788,1587,4688,1088,10730.500
13 may 202488,5988,9887,7087,8887,88799.100
10 may 202488,8389,1688,1788,5588,55915.100
09 may 202487,0088,6886,9988,4988,491.141.400
08 may 202487,1787,8686,7086,7286,721.199.900
07 may 202487,1087,6886,8287,4987,49923.200
06 may 202486,3986,9785,9486,9086,90972.900
03 may 202486,2186,2585,1985,5985,591.388.900
02 may 202485,3285,7484,4285,3785,371.044.700
01 may 202484,4885,8684,1284,7784,77979.400
30 abr 202486,1286,2284,5184,5984,591.458.800
29 abr 202486,1486,8885,5286,4086,401.674.900
26 abr 202484,5187,2184,3286,5186,512.678.500
25 abr 202484,7686,2682,0284,9084,905.138.100
24 abr 202495,7295,8693,6394,0194,011.521.900
23 abr 202494,2295,6594,1995,2895,281.068.500
22 abr 202493,5894,3993,0493,7793,771.028.900
19 abr 202493,0493,7992,6493,3093,301.272.100
18 abr 202492,3393,5292,2692,5892,58810.300
17 abr 202493,8093,8491,8192,2192,21927.600
16 abr 202493,0793,5192,5393,2493,241.018.800
15 abr 202495,0695,4092,9093,0693,061.121.500
12 abr 202494,1295,0993,6893,9693,96943.300
11 abr 202495,6195,6193,8694,6294,621.235.900
10 abr 202495,3496,1494,5895,6495,641.111.900
09 abr 202496,9597,3295,3996,3196,31910.700
08 abr 202497,0097,3496,6296,9896,98926.100
05 abr 202495,7796,6995,7496,6596,65925.000
04 abr 202495,4796,2294,9795,5095,501.618.200
03 abr 202494,2694,9294,1394,3694,361.000.500
02 abr 202494,9994,9994,0594,1394,131.016.300
01 abr 202495,9196,0795,1495,3395,33787.900
28 mar 202496,4496,6095,8495,9395,931.438.100
27 mar 202496,3396,8096,0096,2596,251.382.900
26 mar 202495,8296,5895,5595,9695,96954.300
25 mar 202495,8495,9695,4195,7295,72885.000
22 mar 202495,7195,9395,2795,8595,851.149.500
21 mar 202495,2596,1694,8195,4195,41749.500
20 mar 202494,2095,5193,6694,9994,99982.400
19 mar 202493,4394,2593,2194,1494,141.039.800
18 mar 202493,2893,7192,8993,1293,121.059.000
15 mar 202491,6493,1491,6492,9192,912.381.300
14 mar 202492,1592,5491,7792,2592,251.031.200
14 mar 20240.02 Dividendo
13 mar 202491,7692,5791,5792,2092,181.339.500
12 mar 202491,5391,9790,8691,7391,71769.500
11 mar 202491,6091,9990,7391,8191,791.104.800
08 mar 202493,2293,4591,6092,1392,111.155.300
07 mar 202490,7891,2890,0890,3290,30873.900
06 mar 202489,5990,8489,3590,5890,56863.600
05 mar 202489,1890,3188,9889,3489,32773.900
04 mar 202488,6889,8988,3489,3989,37759.300
01 mar 202489,0789,4988,2088,6888,661.105.800
29 feb 202488,0489,2987,7489,0789,051.659.000
28 feb 202487,7688,2687,3387,6087,58950.400
27 feb 202487,2487,7386,8687,6787,651.027.500
26 feb 202486,0087,1585,8787,1187,091.098.600
23 feb 202485,4186,1485,2485,9785,95922.700
22 feb 202485,6086,0585,3485,3885,361.048.800
21 feb 202484,3685,5784,0085,2285,201.024.700
20 feb 202484,8685,4584,4284,5884,561.076.200
16 feb 202486,2087,0185,5685,6985,671.096.600
15 feb 202486,4986,9986,1686,2186,191.949.200
14 feb 202486,7986,9586,0286,3286,301.321.400
13 feb 202486,8086,9885,0686,0085,981.302.800
12 feb 202487,0888,1686,9087,4787,45808.200
09 feb 202487,5888,0087,0087,2087,18977.300
08 feb 202487,7588,4187,0287,5987,571.246.700
07 feb 202486,5587,9786,2387,7187,691.779.800
06 feb 202485,8986,4085,3786,0986,07851.000
05 feb 202485,4785,7684,6185,2785,25915.600
02 feb 202485,4286,5185,2286,0085,98922.200
01 feb 202485,0285,9384,2985,8185,791.060.900
31 ene 202486,0086,0484,6984,7184,691.296.300
30 ene 202485,6886,5585,5686,0085,981.096.300
29 ene 202484,8685,8884,7385,7785,751.377.600
26 ene 202486,4986,6584,5184,8384,811.461.300
25 ene 202486,3286,5484,9886,1686,141.862.900
24 ene 202482,5286,3582,1185,5585,533.259.000
23 ene 202479,7080,3378,7579,3379,311.568.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...