Mercados españoles cerrados

Textron Inc. (TXT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
92,06+0,77 (+0,84%)
Al cierre: 04:00PM EDT
91,50 -0,56 (-0,61%)
Después del cierre: 06:00PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202492,1292,7591,6292,0692,06743.300
25 jul 202490,0892,3090,0891,2991,29896.400
24 jul 202491,8592,0889,7690,1290,121.062.100
23 jul 202491,8292,7091,7292,1392,13876.800
22 jul 202491,0092,0590,2091,8291,821.105.500
19 jul 202493,2393,2390,2090,3390,331.458.100
18 jul 202491,5194,5790,5092,6292,622.015.500
17 jul 202493,4194,1091,9892,0792,071.662.900
16 jul 202491,4394,2791,1994,0294,021.503.900
15 jul 202489,0091,5288,8291,0991,091.103.800
12 jul 202488,8889,5388,5088,7988,79929.900
11 jul 202486,5488,3786,5088,2288,22909.700
10 jul 202485,2286,3585,2186,3186,31649.900
09 jul 202485,8485,9985,0885,1385,13589.100
08 jul 202485,2785,9585,0785,8585,85635.600
05 jul 202485,8185,8984,5184,9684,961.379.300
03 jul 202485,7086,3285,6086,2186,21651.400
02 jul 202485,2186,0885,1585,7885,78629.500
01 jul 202486,4887,0385,2185,3785,37729.300
28 jun 202486,7387,1785,4185,8685,861.845.300
27 jun 202486,7686,9585,9386,3486,34853.000
26 jun 202485,6686,7285,5386,5486,54798.100
25 jun 202486,8387,0385,6786,0186,011.135.500
24 jun 202486,9688,5186,8087,4887,48767.700
21 jun 202486,3387,0385,9086,7486,742.673.900
20 jun 202485,8786,8185,7686,2686,26813.000
18 jun 202485,6286,0785,3285,9685,96885.700
17 jun 202484,9486,1484,6285,9285,921.212.400
14 jun 202485,1585,4484,1185,2585,251.003.000
14 jun 20240.02 Dividendo
13 jun 202486,1686,1985,1585,9885,96808.500
12 jun 202486,0786,9185,7086,4986,47774.400
11 jun 202485,8685,9484,9185,4585,43944.700
10 jun 202485,3886,3785,2486,3486,32847.000
07 jun 202485,6586,4085,0085,6085,58631.500
06 jun 202486,1686,6585,5085,8085,78743.800
05 jun 202487,0687,0685,9186,5486,52736.700
04 jun 202486,7287,2586,1887,0186,99768.400
03 jun 202487,9688,8186,3487,2587,231.509.500
31 may 202486,3387,6386,1587,6187,591.288.500
30 may 202486,3987,0485,9286,2586,231.037.000
29 may 202486,8187,1785,8586,0486,02987.800
28 may 202488,6388,6687,3987,4787,45745.200
24 may 202488,1888,7487,9688,6388,61548.600
23 may 202489,4089,4087,4587,7587,73795.300
22 may 202488,5989,5588,5389,0889,06696.100
21 may 202489,0089,2788,5988,8288,80764.900
20 may 202489,1089,3488,4289,0289,00885.100
17 may 202487,9989,3787,7389,1789,151.099.100
16 may 202488,0088,1487,3687,4887,461.025.200
15 may 202488,4388,6487,5688,1888,16855.400
14 may 202487,9788,1587,4688,1088,08730.500
13 may 202488,5988,9887,7087,8887,86799.100
10 may 202488,8389,1688,1788,5588,53915.100
09 may 202487,0088,6886,9988,4988,471.141.400
08 may 202487,1787,8686,7086,7286,701.199.900
07 may 202487,1087,6886,8287,4987,47923.200
06 may 202486,3986,9785,9486,9086,88972.900
03 may 202486,2186,2585,1985,5985,571.388.900
02 may 202485,3285,7484,4285,3785,351.044.700
01 may 202484,4885,8684,1284,7784,75979.400
30 abr 202486,1286,2284,5184,5984,571.458.800
29 abr 202486,1486,8885,5286,4086,381.674.900
26 abr 202484,5187,2184,3286,5186,492.678.500
25 abr 202484,7686,2682,0284,9084,885.138.100
24 abr 202495,7295,8693,6394,0193,991.521.900
23 abr 202494,2295,6594,1995,2895,261.068.500
22 abr 202493,5894,3993,0493,7793,751.028.900
19 abr 202493,0493,7992,6493,3093,281.272.100
18 abr 202492,3393,5292,2692,5892,56810.300
17 abr 202493,8093,8491,8192,2192,19927.600
16 abr 202493,0793,5192,5393,2493,221.018.800
15 abr 202495,0695,4092,9093,0693,041.121.500
12 abr 202494,1295,0993,6893,9693,94943.300
11 abr 202495,6195,6193,8694,6294,601.235.900
10 abr 202495,3496,1494,5895,6495,621.111.900
09 abr 202496,9597,3295,3996,3196,29910.700
08 abr 202497,0097,3496,6296,9896,96926.100
05 abr 202495,7796,6995,7496,6596,63925.000
04 abr 202495,4796,2294,9795,5095,481.618.200
03 abr 202494,2694,9294,1394,3694,341.000.500
02 abr 202494,9994,9994,0594,1394,111.016.300
01 abr 202495,9196,0795,1495,3395,31787.900
28 mar 202496,4496,6095,8495,9395,911.438.100
27 mar 202496,3396,8096,0096,2596,231.382.900
26 mar 202495,8296,5895,5595,9695,94954.300
25 mar 202495,8495,9695,4195,7295,70885.000
22 mar 202495,7195,9395,2795,8595,831.149.500
21 mar 202495,2596,1694,8195,4195,39749.500
20 mar 202494,2095,5193,6694,9994,97982.400
19 mar 202493,4394,2593,2194,1494,121.039.800
18 mar 202493,2893,7192,8993,1293,101.059.000
15 mar 202491,6493,1491,6492,9192,892.381.300
14 mar 202492,1592,5491,7792,2592,231.031.200
14 mar 20240.02 Dividendo
13 mar 202491,7692,5791,5792,2092,161.339.500
12 mar 202491,5391,9790,8691,7391,69769.500
11 mar 202491,6091,9990,7391,8191,771.104.800
08 mar 202493,2293,4591,6092,1392,091.155.300
07 mar 202490,7891,2890,0890,3290,28873.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...