Mercados españoles cerrados
S&P 500
5.630,91 +4,89 (+0,09%) Nasdaq
17.586,42 -97,55 (-0,55%) NIKKEI 225
36.581,76 -251,54 (-0,68%) Dólar/Euro
1,1123 +0,0044 (+0,40%) Petróleo Brent
72,79 +1,18 (+1,65%) Bitcoin EUR
52.067,06 -1.979,71 (-3,66%)
RTX Corporation (RTX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:09PM EDT. Mercado abierto.
Intervalo de fechas:
16 sept 2023 - 16 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 16 sept 2024 | 119,97 | 120,55 | 118,06 | 119,39 | 119,39 | 2.466.722 |
| 13 sept 2024 | 119,90 | 120,20 | 118,89 | 119,12 | 119,12 | 4.418.300 |
| 12 sept 2024 | 119,00 | 120,15 | 118,80 | 120,10 | 120,10 | 4.229.700 |
| 11 sept 2024 | 119,87 | 119,87 | 117,35 | 119,26 | 119,26 | 4.857.200 |
| 10 sept 2024 | 121,51 | 121,71 | 119,91 | 120,30 | 120,30 | 3.806.700 |
| 09 sept 2024 | 119,64 | 121,33 | 119,17 | 121,16 | 121,16 | 4.492.000 |
| 06 sept 2024 | 119,65 | 120,77 | 118,07 | 118,44 | 118,44 | 3.983.700 |
| 05 sept 2024 | 121,19 | 121,61 | 118,65 | 119,64 | 119,64 | 5.764.500 |
| 04 sept 2024 | 121,10 | 122,32 | 120,77 | 121,11 | 121,11 | 4.484.200 |
| 03 sept 2024 | 123,12 | 123,66 | 120,68 | 120,99 | 120,99 | 5.543.900 |
| 30 ago 2024 | 122,05 | 123,70 | 121,96 | 123,34 | 123,34 | 6.372.000 |
| 29 ago 2024 | 121,09 | 122,74 | 120,54 | 122,29 | 122,29 | 3.547.800 |
| 28 ago 2024 | 119,77 | 121,35 | 119,68 | 120,84 | 120,84 | 4.287.200 |
| 27 ago 2024 | 118,68 | 119,59 | 118,39 | 119,49 | 119,49 | 4.101.200 |
| 26 ago 2024 | 118,69 | 119,73 | 118,39 | 118,70 | 118,70 | 6.260.400 |
| 23 ago 2024 | 118,29 | 118,89 | 117,91 | 118,52 | 118,52 | 3.427.500 |
| 22 ago 2024 | 117,36 | 118,06 | 117,18 | 118,02 | 118,02 | 3.743.600 |
| 21 ago 2024 | 118,50 | 118,64 | 116,95 | 117,26 | 117,26 | 3.050.900 |
| 20 ago 2024 | 118,33 | 118,68 | 117,24 | 117,95 | 117,95 | 6.129.200 |
| 19 ago 2024 | 118,00 | 118,52 | 117,98 | 118,35 | 118,35 | 5.389.900 |
| 16 ago 2024 | 117,87 | 118,62 | 117,57 | 117,95 | 117,95 | 5.251.500 |
| 16 ago 2024 | 0.63 Dividendo | |||||
| 15 ago 2024 | 118,51 | 118,99 | 117,53 | 118,36 | 117,73 | 5.629.900 |
| 14 ago 2024 | 116,84 | 117,83 | 116,65 | 117,65 | 117,02 | 5.826.700 |
| 13 ago 2024 | 116,79 | 117,26 | 116,07 | 116,86 | 116,24 | 5.911.900 |
| 12 ago 2024 | 116,86 | 117,44 | 115,76 | 116,60 | 115,98 | 8.602.000 |
| 09 ago 2024 | 115,04 | 116,29 | 114,87 | 116,15 | 115,53 | 5.534.300 |
| 08 ago 2024 | 113,90 | 115,84 | 113,70 | 115,10 | 114,49 | 8.889.100 |
| 07 ago 2024 | 114,30 | 115,98 | 113,61 | 114,15 | 113,54 | 5.553.200 |
| 06 ago 2024 | 115,59 | 116,82 | 114,12 | 114,40 | 113,79 | 4.642.400 |
| 05 ago 2024 | 115,11 | 116,44 | 114,37 | 115,17 | 114,56 | 5.888.600 |
| 02 ago 2024 | 116,25 | 118,30 | 115,07 | 116,44 | 115,82 | 4.578.400 |
| 01 ago 2024 | 117,72 | 117,99 | 116,06 | 116,74 | 116,12 | 5.135.100 |
| 31 jul 2024 | 117,50 | 118,22 | 116,46 | 117,49 | 116,86 | 6.780.400 |
| 30 jul 2024 | 115,20 | 117,03 | 114,56 | 116,88 | 116,26 | 6.074.400 |
| 29 jul 2024 | 114,00 | 114,63 | 113,30 | 114,44 | 113,83 | 4.138.900 |
| 26 jul 2024 | 113,96 | 115,23 | 113,50 | 113,95 | 113,34 | 7.526.300 |
| 25 jul 2024 | 110,23 | 115,82 | 109,45 | 113,47 | 112,87 | 14.997.000 |
| 24 jul 2024 | 105,05 | 105,86 | 104,02 | 104,83 | 104,27 | 7.180.200 |
| 23 jul 2024 | 103,77 | 105,58 | 103,62 | 104,97 | 104,41 | 7.602.000 |
| 22 jul 2024 | 102,68 | 103,82 | 102,62 | 103,77 | 103,22 | 6.207.900 |
| 19 jul 2024 | 104,50 | 104,50 | 102,64 | 102,81 | 102,26 | 7.229.600 |
| 18 jul 2024 | 105,00 | 105,46 | 103,78 | 103,84 | 103,29 | 4.450.100 |
| 17 jul 2024 | 103,82 | 105,28 | 103,82 | 104,99 | 104,43 | 5.433.000 |
| 16 jul 2024 | 101,87 | 103,69 | 101,75 | 103,68 | 103,13 | 4.341.200 |
| 15 jul 2024 | 102,29 | 102,65 | 101,52 | 101,62 | 101,08 | 3.776.300 |
| 12 jul 2024 | 102,00 | 102,85 | 101,02 | 101,28 | 100,74 | 6.003.000 |
| 11 jul 2024 | 100,52 | 102,65 | 100,22 | 101,72 | 101,18 | 7.592.400 |
| 10 jul 2024 | 100,90 | 101,18 | 99,42 | 100,68 | 100,14 | 6.483.600 |
| 09 jul 2024 | 100,24 | 101,68 | 100,02 | 101,11 | 100,57 | 5.648.900 |
| 08 jul 2024 | 100,65 | 101,21 | 99,98 | 100,10 | 99,57 | 8.738.100 |
| 05 jul 2024 | 100,49 | 100,57 | 99,56 | 100,37 | 99,84 | 6.153.300 |
| 03 jul 2024 | 100,90 | 101,04 | 100,38 | 100,74 | 100,20 | 2.149.200 |
| 02 jul 2024 | 99,29 | 100,63 | 99,07 | 100,41 | 99,88 | 8.299.900 |
| 01 jul 2024 | 100,88 | 101,68 | 99,31 | 99,55 | 99,02 | 4.475.200 |
| 28 jun 2024 | 100,90 | 100,90 | 100,06 | 100,39 | 99,86 | 13.853.200 |
| 27 jun 2024 | 101,47 | 101,78 | 100,43 | 100,62 | 100,08 | 6.955.400 |
| 26 jun 2024 | 100,93 | 101,39 | 100,15 | 101,26 | 100,72 | 6.953.800 |
| 25 jun 2024 | 101,39 | 102,70 | 100,03 | 101,57 | 101,03 | 10.306.700 |
| 24 jun 2024 | 105,74 | 107,48 | 100,94 | 101,96 | 101,42 | 13.704.800 |
| 21 jun 2024 | 105,19 | 106,19 | 104,68 | 105,61 | 105,05 | 13.311.900 |
| 20 jun 2024 | 104,63 | 105,73 | 104,55 | 105,07 | 104,51 | 6.996.400 |
| 18 jun 2024 | 104,57 | 105,31 | 104,38 | 104,77 | 104,21 | 3.991.300 |
| 17 jun 2024 | 104,00 | 104,49 | 103,47 | 104,47 | 103,91 | 3.943.500 |
| 14 jun 2024 | 104,59 | 104,99 | 103,44 | 104,23 | 103,68 | 4.917.200 |
| 13 jun 2024 | 106,57 | 106,86 | 103,84 | 105,03 | 104,47 | 7.112.900 |
| 12 jun 2024 | 107,01 | 107,72 | 106,58 | 106,77 | 106,20 | 3.429.800 |
| 11 jun 2024 | 106,39 | 107,15 | 106,14 | 106,92 | 106,35 | 5.769.500 |
| 10 jun 2024 | 108,00 | 108,10 | 106,67 | 107,09 | 106,52 | 5.918.500 |
| 07 jun 2024 | 108,10 | 108,56 | 107,88 | 108,11 | 107,53 | 3.526.500 |
| 06 jun 2024 | 108,38 | 108,47 | 107,75 | 108,18 | 107,60 | 3.875.000 |
| 05 jun 2024 | 108,01 | 108,52 | 107,48 | 108,44 | 107,86 | 3.141.000 |
| 04 jun 2024 | 107,41 | 108,39 | 106,92 | 107,90 | 107,33 | 7.998.000 |
| 03 jun 2024 | 107,24 | 108,65 | 106,82 | 107,37 | 106,80 | 5.908.800 |
| 31 may 2024 | 105,82 | 107,88 | 105,46 | 107,81 | 107,24 | 10.411.800 |
| 30 may 2024 | 104,90 | 105,85 | 104,58 | 105,72 | 105,16 | 4.398.900 |
| 29 may 2024 | 105,02 | 105,22 | 104,50 | 104,57 | 104,01 | 4.796.800 |
| 28 may 2024 | 106,03 | 106,35 | 105,28 | 105,52 | 104,96 | 5.137.200 |
| 24 may 2024 | 105,83 | 106,57 | 105,83 | 106,27 | 105,70 | 3.431.300 |
| 23 may 2024 | 106,44 | 107,32 | 105,34 | 105,41 | 104,85 | 5.787.100 |
| 22 may 2024 | 105,63 | 106,45 | 105,41 | 106,31 | 105,74 | 3.626.300 |
| 21 may 2024 | 105,20 | 105,93 | 105,10 | 105,43 | 104,87 | 4.754.800 |
| 20 may 2024 | 104,41 | 105,42 | 104,35 | 105,02 | 104,46 | 4.412.800 |
| 17 may 2024 | 104,69 | 104,78 | 103,71 | 104,18 | 103,63 | 8.500.900 |
| 16 may 2024 | 104,50 | 105,36 | 104,15 | 104,24 | 103,69 | 8.723.800 |
| 16 may 2024 | 0.63 Dividendo | |||||
| 15 may 2024 | 105,49 | 105,98 | 105,14 | 105,35 | 104,16 | 5.688.300 |
| 14 may 2024 | 105,80 | 106,29 | 105,65 | 105,70 | 104,51 | 3.726.200 |
| 13 may 2024 | 106,44 | 107,82 | 105,68 | 105,80 | 104,61 | 6.045.500 |
| 10 may 2024 | 106,00 | 106,53 | 105,54 | 106,32 | 105,12 | 5.626.100 |
| 09 may 2024 | 104,11 | 105,76 | 104,08 | 105,74 | 104,55 | 7.211.300 |
| 08 may 2024 | 103,24 | 104,09 | 102,81 | 103,94 | 102,77 | 5.177.600 |
| 07 may 2024 | 102,27 | 103,26 | 102,12 | 103,23 | 102,07 | 6.933.000 |
| 06 may 2024 | 101,79 | 102,05 | 101,62 | 101,91 | 100,76 | 3.408.700 |
| 03 may 2024 | 102,00 | 102,17 | 100,67 | 101,40 | 100,26 | 13.324.700 |
| 02 may 2024 | 101,20 | 101,91 | 101,02 | 101,89 | 100,74 | 6.084.400 |
| 01 may 2024 | 101,32 | 102,03 | 101,14 | 101,22 | 100,08 | 9.982.500 |
| 30 abr 2024 | 102,34 | 102,82 | 101,47 | 101,52 | 100,38 | 5.421.800 |
| 29 abr 2024 | 101,85 | 102,61 | 101,65 | 102,44 | 101,29 | 4.469.700 |
| 26 abr 2024 | 101,54 | 101,80 | 100,29 | 101,41 | 100,27 | 4.428.300 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.