Mercados españoles cerrados

RTX Corporation (RTX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
113,95+0,48 (+0,42%)
Al cierre: 04:00PM EDT
114,08 +0,13 (+0,11%)
Después del cierre: 08:00PM 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 2024113,96115,23113,50113,95113,957.526.300
25 jul 2024110,23115,82109,45113,47113,4714.997.000
24 jul 2024105,05105,86104,02104,83104,837.180.200
23 jul 2024103,77105,58103,62104,97104,977.602.000
22 jul 2024102,68103,82102,62103,77103,776.207.900
19 jul 2024104,50104,50102,64102,81102,817.229.600
18 jul 2024105,00105,46103,78103,84103,844.450.100
17 jul 2024103,82105,28103,82104,99104,995.433.000
16 jul 2024101,87103,69101,75103,68103,684.341.200
15 jul 2024102,29102,65101,52101,62101,623.776.300
12 jul 2024102,00102,85101,02101,28101,286.003.000
11 jul 2024100,52102,65100,22101,72101,727.592.400
10 jul 2024100,90101,1899,42100,68100,686.483.600
09 jul 2024100,24101,68100,02101,11101,115.648.900
08 jul 2024100,65101,2199,98100,10100,108.738.100
05 jul 2024100,49100,5799,56100,37100,376.153.300
03 jul 2024100,90101,04100,38100,74100,742.149.200
02 jul 202499,29100,6399,07100,41100,418.299.900
01 jul 2024100,88101,6899,3199,5599,554.475.200
28 jun 2024100,90100,90100,06100,39100,3913.853.200
27 jun 2024101,47101,78100,43100,62100,626.955.400
26 jun 2024100,93101,39100,15101,26101,266.953.800
25 jun 2024101,39102,70100,03101,57101,5710.306.700
24 jun 2024105,74107,48100,94101,96101,9613.704.800
21 jun 2024105,19106,19104,68105,61105,6113.311.900
20 jun 2024104,63105,73104,55105,07105,076.996.400
18 jun 2024104,57105,31104,38104,77104,773.991.300
17 jun 2024104,00104,49103,47104,47104,473.943.500
14 jun 2024104,59104,99103,44104,23104,234.917.200
13 jun 2024106,57106,86103,84105,03105,037.112.900
12 jun 2024107,01107,72106,58106,77106,773.429.800
11 jun 2024106,39107,15106,14106,92106,925.769.500
10 jun 2024108,00108,10106,67107,09107,095.918.500
07 jun 2024108,10108,56107,88108,11108,113.526.500
06 jun 2024108,38108,47107,75108,18108,183.875.000
05 jun 2024108,01108,52107,48108,44108,443.141.000
04 jun 2024107,41108,39106,92107,90107,907.998.000
03 jun 2024107,24108,65106,82107,37107,375.908.800
31 may 2024105,82107,88105,46107,81107,8110.411.800
30 may 2024104,90105,85104,58105,72105,724.398.900
29 may 2024105,02105,22104,50104,57104,574.796.800
28 may 2024106,03106,35105,28105,52105,525.137.200
24 may 2024105,83106,57105,83106,27106,273.431.300
23 may 2024106,44107,32105,34105,41105,415.787.100
22 may 2024105,63106,45105,41106,31106,313.626.300
21 may 2024105,20105,93105,10105,43105,434.754.800
20 may 2024104,41105,42104,35105,02105,024.412.800
17 may 2024104,69104,78103,71104,18104,188.500.900
16 may 2024104,50105,36104,15104,24104,248.723.800
16 may 20240.63 Dividendo
15 may 2024105,49105,98105,14105,35104,725.688.300
14 may 2024105,80106,29105,65105,70105,073.726.200
13 may 2024106,44107,82105,68105,80105,176.045.500
10 may 2024106,00106,53105,54106,32105,685.626.100
09 may 2024104,11105,76104,08105,74105,117.211.300
08 may 2024103,24104,09102,81103,94103,325.177.600
07 may 2024102,27103,26102,12103,23102,616.933.000
06 may 2024101,79102,05101,62101,91101,303.408.700
03 may 2024102,00102,17100,67101,40100,7913.324.700
02 may 2024101,20101,91101,02101,89101,286.084.400
01 may 2024101,32102,03101,14101,22100,619.982.500
30 abr 2024102,34102,82101,47101,52100,915.421.800
29 abr 2024101,85102,61101,65102,44101,834.469.700
26 abr 2024101,54101,80100,29101,41100,804.428.300
25 abr 2024100,90101,88100,59101,71101,106.186.100
24 abr 2024101,72101,89100,01101,02100,427.722.100
23 abr 2024101,00103,8999,88101,38100,778.568.200
22 abr 2024102,00102,25101,37101,56100,957.594.100
19 abr 2024101,53102,26101,03101,56100,9510.328.000
18 abr 2024100,52101,90100,51100,71100,114.238.600
17 abr 2024101,26101,79100,15100,75100,155.377.600
16 abr 2024100,25101,32100,23100,84100,247.088.600
15 abr 2024101,56101,8299,90100,0299,429.636.600
12 abr 2024101,72102,3599,47100,1099,507.324.100
11 abr 2024101,35101,5799,79100,78100,186.786.100
10 abr 2024100,92101,76100,23101,36100,755.532.900
09 abr 2024101,07101,64100,29101,60100,9912.904.000
08 abr 2024101,69102,26101,27101,88101,279.901.300
05 abr 202499,45101,7599,45101,69101,0810.213.900
04 abr 202498,2899,3497,9099,3198,7213.373.200
03 abr 202497,2798,0697,0397,5596,9715.885.400
02 abr 202497,7698,7097,5898,5597,966.759.600
01 abr 202497,4698,1797,1497,7697,189.504.500
28 mar 202497,6998,0897,4797,5396,9510.701.000
27 mar 202496,4397,5096,3397,4596,877.267.800
26 mar 202495,6396,5595,5896,0695,495.474.300
25 mar 202495,7196,2495,2795,6395,065.229.300
22 mar 202494,1995,8394,1995,5494,976.800.600
21 mar 202495,0095,4994,0894,2693,706.477.500
20 mar 202495,0095,5294,3494,8594,287.854.200
19 mar 202494,4595,3994,0394,8694,297.998.800
18 mar 202492,8493,9292,3593,4692,907.075.400
15 mar 202491,0593,0791,0592,9392,3735.742.400
14 mar 202492,0693,0091,4891,7691,2112.161.400
13 mar 202490,0790,7289,8290,5690,028.664.500
12 mar 202490,8791,0689,4489,9589,419.439.800
11 mar 202490,1991,8390,1991,4090,857.273.200
08 mar 202490,2890,9190,1490,8890,345.726.900
07 mar 202490,5391,2490,0390,5590,016.778.500
06 mar 202489,8690,7589,7490,2689,725.563.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...