U.S. markets open in 6 hours 59 minutes
F S&P 500
5,159.75 +5.00 (+0.10%) F Dow Jones
38,873.00 +41.00 (+0.11%) F Nasdaq
18,004.00 +3.25 (+0.02%) E-mini Russell 2000 Index Futur
2,054.80 +9.00 (+0.44%) Petróleo
78.60 +0.49 (+0.63%) Oro
2,322.40 +13.80 (+0.60%)
Textron Inc. (TXT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 86.21 | 86.25 | 85.19 | 85.59 | 85.59 | 1,388,861 |
| 02 may 2024 | 85.32 | 85.74 | 84.42 | 85.37 | 85.37 | 1,044,700 |
| 01 may 2024 | 84.48 | 85.86 | 84.12 | 84.77 | 84.77 | 979,400 |
| 30 abr 2024 | 86.12 | 86.22 | 84.51 | 84.59 | 84.59 | 1,458,800 |
| 29 abr 2024 | 86.14 | 86.88 | 85.52 | 86.40 | 86.40 | 1,674,900 |
| 26 abr 2024 | 84.51 | 87.21 | 84.32 | 86.51 | 86.51 | 2,678,500 |
| 25 abr 2024 | 84.76 | 86.26 | 82.02 | 84.90 | 84.90 | 5,138,100 |
| 24 abr 2024 | 95.72 | 95.86 | 93.63 | 94.01 | 94.01 | 1,521,900 |
| 23 abr 2024 | 94.22 | 95.65 | 94.19 | 95.28 | 95.28 | 1,068,500 |
| 22 abr 2024 | 93.58 | 94.39 | 93.04 | 93.77 | 93.77 | 1,028,900 |
| 19 abr 2024 | 93.04 | 93.79 | 92.64 | 93.30 | 93.30 | 1,272,100 |
| 18 abr 2024 | 92.33 | 93.52 | 92.26 | 92.58 | 92.58 | 810,300 |
| 17 abr 2024 | 93.80 | 93.84 | 91.81 | 92.21 | 92.21 | 927,600 |
| 16 abr 2024 | 93.07 | 93.51 | 92.53 | 93.24 | 93.24 | 1,018,800 |
| 15 abr 2024 | 95.06 | 95.40 | 92.90 | 93.06 | 93.06 | 1,121,500 |
| 12 abr 2024 | 94.12 | 95.09 | 93.68 | 93.96 | 93.96 | 943,300 |
| 11 abr 2024 | 95.61 | 95.61 | 93.86 | 94.62 | 94.62 | 1,235,900 |
| 10 abr 2024 | 95.34 | 96.14 | 94.58 | 95.64 | 95.64 | 1,111,900 |
| 09 abr 2024 | 96.95 | 97.32 | 95.39 | 96.31 | 96.31 | 910,700 |
| 08 abr 2024 | 97.00 | 97.34 | 96.62 | 96.98 | 96.98 | 926,100 |
| 05 abr 2024 | 95.77 | 96.69 | 95.74 | 96.65 | 96.65 | 925,000 |
| 04 abr 2024 | 95.47 | 96.22 | 94.97 | 95.50 | 95.50 | 1,618,200 |
| 03 abr 2024 | 94.26 | 94.92 | 94.13 | 94.36 | 94.36 | 1,000,500 |
| 02 abr 2024 | 94.99 | 94.99 | 94.05 | 94.13 | 94.13 | 1,016,300 |
| 01 abr 2024 | 95.91 | 96.07 | 95.14 | 95.33 | 95.33 | 787,900 |
| 28 mar 2024 | 96.44 | 96.60 | 95.84 | 95.93 | 95.93 | 1,438,100 |
| 27 mar 2024 | 96.33 | 96.80 | 96.00 | 96.25 | 96.25 | 1,382,900 |
| 26 mar 2024 | 95.82 | 96.58 | 95.55 | 95.96 | 95.96 | 954,300 |
| 25 mar 2024 | 95.84 | 95.96 | 95.41 | 95.72 | 95.72 | 885,000 |
| 22 mar 2024 | 95.71 | 95.93 | 95.27 | 95.85 | 95.85 | 1,149,500 |
| 21 mar 2024 | 95.25 | 96.16 | 94.81 | 95.41 | 95.41 | 749,500 |
| 20 mar 2024 | 94.20 | 95.51 | 93.66 | 94.99 | 94.99 | 982,400 |
| 19 mar 2024 | 93.43 | 94.25 | 93.21 | 94.14 | 94.14 | 1,039,800 |
| 18 mar 2024 | 93.28 | 93.71 | 92.89 | 93.12 | 93.12 | 1,059,000 |
| 15 mar 2024 | 91.64 | 93.14 | 91.64 | 92.91 | 92.91 | 2,381,300 |
| 14 mar 2024 | 92.15 | 92.54 | 91.77 | 92.25 | 92.25 | 1,031,200 |
| 14 mar 2024 | 0.02 Dividendo | |||||
| 13 mar 2024 | 91.76 | 92.57 | 91.57 | 92.20 | 92.18 | 1,339,500 |
| 12 mar 2024 | 91.53 | 91.97 | 90.86 | 91.73 | 91.71 | 769,500 |
| 11 mar 2024 | 91.60 | 91.99 | 90.73 | 91.81 | 91.79 | 1,104,800 |
| 08 mar 2024 | 93.22 | 93.45 | 91.60 | 92.13 | 92.11 | 1,155,300 |
| 07 mar 2024 | 90.78 | 91.28 | 90.08 | 90.32 | 90.30 | 873,900 |
| 06 mar 2024 | 89.59 | 90.84 | 89.35 | 90.58 | 90.56 | 863,600 |
| 05 mar 2024 | 89.18 | 90.31 | 88.98 | 89.34 | 89.32 | 773,900 |
| 04 mar 2024 | 88.68 | 89.89 | 88.34 | 89.39 | 89.37 | 759,300 |
| 01 mar 2024 | 89.07 | 89.49 | 88.20 | 88.68 | 88.66 | 1,105,800 |
| 29 feb 2024 | 88.04 | 89.29 | 87.74 | 89.07 | 89.05 | 1,659,000 |
| 28 feb 2024 | 87.76 | 88.26 | 87.33 | 87.60 | 87.58 | 950,400 |
| 27 feb 2024 | 87.24 | 87.73 | 86.86 | 87.67 | 87.65 | 1,027,500 |
| 26 feb 2024 | 86.00 | 87.15 | 85.87 | 87.11 | 87.09 | 1,098,600 |
| 23 feb 2024 | 85.41 | 86.14 | 85.24 | 85.97 | 85.95 | 922,700 |
| 22 feb 2024 | 85.60 | 86.05 | 85.34 | 85.38 | 85.36 | 1,048,800 |
| 21 feb 2024 | 84.36 | 85.57 | 84.00 | 85.22 | 85.20 | 1,024,700 |
| 20 feb 2024 | 84.86 | 85.45 | 84.42 | 84.58 | 84.56 | 1,076,200 |
| 16 feb 2024 | 86.20 | 87.01 | 85.56 | 85.69 | 85.67 | 1,096,600 |
| 15 feb 2024 | 86.49 | 86.99 | 86.16 | 86.21 | 86.19 | 1,949,200 |
| 14 feb 2024 | 86.79 | 86.95 | 86.02 | 86.32 | 86.30 | 1,321,400 |
| 13 feb 2024 | 86.80 | 86.98 | 85.06 | 86.00 | 85.98 | 1,302,800 |
| 12 feb 2024 | 87.08 | 88.16 | 86.90 | 87.47 | 87.45 | 808,200 |
| 09 feb 2024 | 87.58 | 88.00 | 87.00 | 87.20 | 87.18 | 977,300 |
| 08 feb 2024 | 87.75 | 88.41 | 87.02 | 87.59 | 87.57 | 1,246,700 |
| 07 feb 2024 | 86.55 | 87.97 | 86.23 | 87.71 | 87.69 | 1,779,800 |
| 06 feb 2024 | 85.89 | 86.40 | 85.37 | 86.09 | 86.07 | 851,000 |
| 05 feb 2024 | 85.47 | 85.76 | 84.61 | 85.27 | 85.25 | 915,600 |
| 02 feb 2024 | 85.42 | 86.51 | 85.22 | 86.00 | 85.98 | 922,200 |
| 01 feb 2024 | 85.02 | 85.93 | 84.29 | 85.81 | 85.79 | 1,060,900 |
| 31 ene 2024 | 86.00 | 86.04 | 84.69 | 84.71 | 84.69 | 1,296,300 |
| 30 ene 2024 | 85.68 | 86.55 | 85.56 | 86.00 | 85.98 | 1,096,300 |
| 29 ene 2024 | 84.86 | 85.88 | 84.73 | 85.77 | 85.75 | 1,377,600 |
| 26 ene 2024 | 86.49 | 86.65 | 84.51 | 84.83 | 84.81 | 1,461,300 |
| 25 ene 2024 | 86.32 | 86.54 | 84.98 | 86.16 | 86.14 | 1,862,900 |
| 24 ene 2024 | 82.52 | 86.35 | 82.11 | 85.55 | 85.53 | 3,259,000 |
| 23 ene 2024 | 79.70 | 80.33 | 78.75 | 79.33 | 79.31 | 1,568,800 |
| 22 ene 2024 | 79.00 | 79.77 | 78.91 | 79.28 | 79.26 | 1,077,100 |
| 19 ene 2024 | 78.50 | 78.81 | 77.84 | 78.79 | 78.77 | 1,270,500 |
| 18 ene 2024 | 77.49 | 78.42 | 77.15 | 78.34 | 78.32 | 923,600 |
| 17 ene 2024 | 77.00 | 78.33 | 76.98 | 77.08 | 77.06 | 917,700 |
| 16 ene 2024 | 79.00 | 79.14 | 77.10 | 77.55 | 77.53 | 1,483,100 |
| 12 ene 2024 | 78.69 | 79.51 | 78.47 | 79.38 | 79.36 | 1,029,600 |
| 11 ene 2024 | 78.09 | 78.20 | 77.12 | 78.08 | 78.06 | 1,014,500 |
| 10 ene 2024 | 78.46 | 78.67 | 77.87 | 78.19 | 78.17 | 697,400 |
| 09 ene 2024 | 78.28 | 78.29 | 77.75 | 78.24 | 78.22 | 655,300 |
| 08 ene 2024 | 78.11 | 78.81 | 77.63 | 78.78 | 78.76 | 757,300 |
| 05 ene 2024 | 78.47 | 79.07 | 78.05 | 78.60 | 78.58 | 1,500,600 |
| 04 ene 2024 | 78.50 | 79.45 | 78.50 | 78.65 | 78.63 | 1,091,500 |
| 03 ene 2024 | 79.99 | 80.38 | 78.44 | 78.50 | 78.48 | 1,359,800 |
| 02 ene 2024 | 80.42 | 81.59 | 80.07 | 80.43 | 80.41 | 1,322,600 |
| 29 dic 2023 | 80.59 | 80.95 | 80.29 | 80.42 | 80.40 | 661,600 |
| 28 dic 2023 | 80.84 | 81.07 | 80.46 | 80.75 | 80.73 | 604,000 |
| 27 dic 2023 | 80.50 | 80.99 | 80.38 | 80.71 | 80.69 | 899,500 |
| 26 dic 2023 | 80.45 | 81.01 | 80.10 | 80.73 | 80.71 | 678,800 |
| 22 dic 2023 | 80.16 | 81.18 | 80.04 | 80.43 | 80.41 | 835,000 |
| 21 dic 2023 | 79.92 | 80.13 | 79.05 | 80.07 | 80.05 | 994,400 |
| 20 dic 2023 | 79.93 | 80.97 | 79.24 | 79.28 | 79.26 | 1,501,800 |
| 19 dic 2023 | 79.63 | 80.03 | 78.48 | 80.01 | 79.99 | 1,182,400 |
| 18 dic 2023 | 79.59 | 79.93 | 78.98 | 79.60 | 79.58 | 1,037,600 |
| 15 dic 2023 | 79.10 | 79.73 | 78.74 | 79.34 | 79.32 | 2,118,500 |
| 14 dic 2023 | 79.20 | 79.79 | 78.74 | 79.62 | 79.60 | 1,311,500 |
| 14 dic 2023 | 0.02 Dividendo | |||||
| 13 dic 2023 | 77.35 | 79.00 | 77.01 | 78.78 | 78.74 | 1,891,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.