Mercados españoles abiertos en 7 hrs 57 min

Raytheon Technologies Corporation (RTX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
97,87+0,23 (+0,24%)
Al cierre: 04:00PM EST
98,00 +0,13 (+0,13%)
Después del cierre: 06:53PM EST
Intervalo de fechas:
07 feb 2022 - 07 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 feb 202397,1698,2095,8097,8797,873.736.106
06 feb 202396,7597,9996,7097,6497,645.243.000
03 feb 202396,7697,7996,3996,4896,483.842.700
02 feb 202398,2998,4296,5896,9696,966.035.700
01 feb 202399,9399,9997,6098,4298,425.155.100
31 ene 202398,8099,9898,2399,8599,854.099.500
30 ene 202399,5099,8097,8698,7198,714.607.300
27 ene 202399,85100,5499,3399,6099,603.358.100
26 ene 2023100,68100,9399,13100,25100,254.302.900
25 ene 202399,30100,0197,58100,01100,015.967.300
24 ene 2023108,84108,8494,0299,4799,478.308.000
23 ene 202394,8096,9394,5196,2596,255.686.600
20 ene 202394,1594,4493,3494,3694,368.195.400
19 ene 202395,2395,5394,1694,2494,244.641.500
18 ene 202398,6698,6695,6795,7495,745.321.800
17 ene 202399,2599,6598,3698,4398,433.959.000
13 ene 202397,7499,0597,5198,6898,684.967.300
12 ene 202399,85100,7499,53100,68100,684.221.400
11 ene 2023100,12100,3398,9399,5999,594.518.700
10 ene 202399,42101,0899,0299,9299,924.701.900
09 ene 2023102,73102,7898,7899,6099,606.377.300
06 ene 2023101,90103,95101,30102,46102,466.410.600
05 ene 2023100,27101,4699,66100,88100,884.967.200
04 ene 2023100,51102,10100,41100,84100,845.635.100
03 ene 2023100,99101,23100,10100,81100,813.532.300
30 dic 2022100,28101,0199,78100,92100,922.982.300
29 dic 202299,23100,6099,08100,33100,332.940.600
28 dic 202299,75100,3499,1199,1499,142.418.700
27 dic 202299,60100,2499,3399,6699,662.600.200
23 dic 202298,5199,4198,0399,3099,302.119.300
22 dic 202299,4699,6196,9898,5198,513.165.000
21 dic 202299,0299,8598,7099,7699,763.610.000
20 dic 202297,4098,9697,2998,1898,183.907.000
19 dic 202298,5099,2097,1297,5497,544.732.700
16 dic 202297,4698,6396,2698,3498,347.610.800
15 dic 202299,7599,7997,3098,4998,494.843.000
14 dic 2022100,29100,9099,4299,9599,954.939.100
13 dic 2022101,57101,9699,6699,8999,897.098.700
12 dic 202298,6099,6198,5099,5699,564.578.700
09 dic 202299,24100,3498,2398,2798,273.328.400
08 dic 202299,64100,2899,1999,4999,492.780.100
07 dic 202298,8999,6398,4799,0499,043.220.500
06 dic 2022101,32101,4998,1798,7398,733.809.700
05 dic 202299,74101,2999,50100,68100,684.532.000
02 dic 202298,68101,1598,68101,01101,014.339.700
01 dic 202299,1299,9698,4799,5099,504.084.200
30 nov 202297,5298,8496,0498,7298,726.191.200
29 nov 202296,8097,9196,6197,4397,432.916.100
28 nov 202297,0798,0096,4696,9096,904.662.300
25 nov 202297,3597,8097,1897,4797,471.313.200
23 nov 202296,8497,2296,6197,1397,132.172.300
22 nov 202297,0697,5996,5196,8596,853.031.500
21 nov 202295,2696,4994,9496,2096,203.271.700
18 nov 202295,7096,6795,2195,3695,364.073.300
17 nov 202293,0194,6492,8894,5394,533.256.300
17 nov 20220.55 Dividendo
16 nov 202295,5796,2694,2594,3593,804.813.000
15 nov 202293,6295,9593,3495,7995,237.506.500
14 nov 202293,6594,5492,9292,9592,414.942.400
11 nov 202297,1497,2092,7893,6593,106.937.600
10 nov 202296,9098,0295,7097,8497,274.764.100
09 nov 202295,8496,4395,0295,1394,583.478.700
08 nov 202296,2396,6495,0696,2795,713.927.500
07 nov 202295,6996,3595,3596,1795,613.295.600
04 nov 202295,3795,9093,3895,2294,664.247.800
03 nov 202293,3895,8393,0394,8094,254.141.600
02 nov 202295,1596,6594,0394,1593,605.326.000
01 nov 202295,3396,0895,0595,5594,995.217.500
31 oct 202294,7395,1193,8594,8294,274.933.000
28 oct 202292,5095,1692,0795,0894,536.360.800
27 oct 202290,9493,3890,9191,8091,266.420.800
26 oct 202288,6092,2088,6090,5289,996.668.600
25 oct 202288,4989,0085,8588,3687,847.561.000
24 oct 202289,1090,4589,0089,7389,217.727.800
21 oct 202287,2688,9086,4788,5488,025.422.900
20 oct 202287,8188,4486,8087,2486,733.663.100
19 oct 202287,1588,9586,8587,6387,124.573.700
18 oct 202285,9288,0585,4287,3686,855.779.100
17 oct 202284,2185,4483,8384,4783,984.442.000
14 oct 202285,4285,4282,1582,5982,114.614.600
13 oct 202281,4585,1480,9984,8784,385.049.000
12 oct 202284,5284,6382,9382,9982,515.489.100
11 oct 202283,7485,5483,3184,5984,104.547.700
10 oct 202284,8385,9783,6284,1683,673.645.400
07 oct 202283,7684,0982,7184,0183,524.417.500
06 oct 202284,7885,4784,0284,2883,793.192.700
05 oct 202284,5685,9884,1285,2184,713.800.400
04 oct 202284,2586,2984,0385,5385,034.432.100
03 oct 202282,9184,0782,0183,1182,634.303.400
30 sept 202282,4482,8781,7781,8681,386.403.900
29 sept 202282,6782,9681,4282,3481,866.989.900
28 sept 202281,2283,8880,7983,3082,816.066.600
27 sept 202281,5782,0580,2781,0080,536.119.300
26 sept 202281,5982,3980,7381,0980,624.843.500
23 sept 202282,8783,0380,7682,0381,556.725.900
22 sept 202284,0084,5383,2083,4582,964.950.300
21 sept 202287,1687,9984,2884,3283,837.047.100
20 sept 202284,5785,4883,7285,1584,653.861.500
19 sept 202284,4585,3484,0484,9584,455.587.000
16 sept 202284,8286,2084,5085,2084,708.211.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...