Mercados españoles cerrados

RTX Corporation (RTX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
90,01+0,48 (+0,54%)
Al cierre: 04:00PM EST
90,08 +0,07 (+0,08%)
Después del cierre: 07:58PM EST
Intervalo de fechas:
25 feb 2023 - 25 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 feb 202489,5090,4989,2990,0190,015.809.200
22 feb 202489,7289,8388,9089,5389,537.600.000
22 feb 20240.59 Dividendo
21 feb 202490,9791,4590,0190,2189,6213.187.600
20 feb 202491,5092,2990,5890,9890,386.023.700
16 feb 202491,3592,0990,9591,0190,414.949.100
15 feb 202491,4192,2591,3091,7991,195.267.200
14 feb 202490,9691,6090,8691,3990,796.677.900
13 feb 202491,2091,7289,8690,5990,006.039.600
12 feb 202490,5191,9190,2391,1490,545.483.500
09 feb 202491,1391,6190,3390,5189,925.948.100
08 feb 202491,8592,3990,9391,0490,446.197.500
07 feb 202492,5892,8191,8291,9391,334.625.200
06 feb 202491,4592,6791,1992,2891,684.718.000
05 feb 202491,2692,6590,8992,2491,646.764.600
02 feb 202492,2492,7091,4591,9891,386.065.000
01 feb 202491,7092,1890,7692,1791,5713.827.100
31 ene 202490,8691,8690,6991,1290,525.560.700
30 ene 202490,1691,0990,0690,6090,019.073.500
29 ene 202490,4490,6889,7090,0889,498.488.700
26 ene 202490,6991,2290,1490,4189,825.987.400
25 ene 202490,2591,1189,5890,9490,3510.584.600
24 ene 202489,6390,0588,7089,4988,9012.872.300
23 ene 202488,2392,3887,9689,5588,9619.434.800
22 ene 202485,8186,1885,0185,0284,4614.052.800
19 ene 202485,5985,8084,4385,5384,977.501.600
18 ene 202485,0585,8484,8085,4784,916.594.800
17 ene 202485,4386,8184,9285,0584,497.669.600
16 ene 202486,1186,2885,0485,5084,949.568.200
12 ene 202486,5686,7385,9986,3385,775.269.500
11 ene 202485,9186,0184,7385,3284,765.860.100
10 ene 202485,8086,4685,6686,0885,525.706.500
09 ene 202485,7685,9884,9785,8085,245.400.500
08 ene 202484,9186,1884,7285,8485,287.625.700
05 ene 202485,7685,7684,8685,3884,826.796.100
04 ene 202485,9986,5985,3485,4184,856.656.500
03 ene 202485,4886,9085,3585,6185,059.957.500
02 ene 202484,0586,0283,9685,2284,6610.455.600
29 dic 202384,2184,4183,7884,1483,594.624.200
28 dic 202384,1784,6184,0984,1783,624.622.700
27 dic 202383,9084,4783,7084,1783,625.440.600
26 dic 202383,1584,3083,0884,0583,504.442.600
22 dic 202382,0983,8682,0483,2382,699.768.500
21 dic 202382,0482,9981,3782,0181,477.732.800
20 dic 202382,2082,9081,5681,6481,116.961.800
19 dic 202380,9282,6680,9282,6282,089.912.600
18 dic 202380,3681,4980,3680,6980,167.701.100
15 dic 202381,7481,9979,6780,2879,7519.011.800
14 dic 202383,8784,0981,4181,8681,3211.124.700
13 dic 202381,1983,4080,5283,2282,688.057.900
12 dic 202381,2181,5880,9181,0480,516.811.200
11 dic 202381,3382,2981,3381,8981,355.897.300
08 dic 202381,6982,1081,1681,3280,795.533.200
07 dic 202383,0083,1581,4381,5080,975.443.900
06 dic 202382,6283,4382,3382,7182,176.125.800
05 dic 202382,9383,3582,6682,6982,155.945.700
04 dic 202382,0783,1981,9483,1382,595.525.300
01 dic 202381,4882,4181,3782,3281,785.486.200
30 nov 202381,1481,9281,0581,4880,958.366.100
29 nov 202380,2281,3380,1280,9580,426.852.100
28 nov 202379,9980,7979,5780,1979,677.094.800
27 nov 202379,7679,9979,1379,4778,959.378.400
24 nov 202379,8280,0979,4379,9879,462.346.300
22 nov 202378,0179,8778,0079,8279,307.024.900
21 nov 202378,9379,1078,1178,1577,647.125.000
20 nov 202379,5679,8278,9979,1778,658.359.300
17 nov 202380,6480,6879,4279,6879,167.343.900
16 nov 202380,4780,8379,9380,2379,717.578.700
16 nov 20230.59 Dividendo
15 nov 202380,5181,2579,7880,6379,5210.757.800
14 nov 202382,1882,2580,6180,6979,5813.128.900
13 nov 202382,2682,8181,6082,0380,907.740.300
10 nov 202382,7682,8681,7882,2281,0810.351.200
09 nov 202383,6683,8582,1482,4381,299.638.100
08 nov 202382,8583,2882,5183,2082,059.844.700
07 nov 202382,4082,6982,1382,6781,536.352.900
06 nov 202382,7082,9582,0682,4081,265.950.700
03 nov 202383,1783,8682,6782,7281,5821.268.600
02 nov 202382,3583,2082,2382,7881,6415.755.700
01 nov 202382,0082,8081,3382,1581,0220.200.200
31 oct 202378,8581,5578,7381,3980,2718.663.800
30 oct 202379,0779,8077,7778,5777,4823.380.600
27 oct 202378,5379,7778,4279,1678,0721.946.800
26 oct 202378,0079,8377,9179,1578,0633.222.400
25 oct 202379,3579,3577,7778,4177,3322.157.600
24 oct 202378,7578,8076,9678,3877,3025.548.200
23 oct 202372,5874,0172,5273,1372,128.357.200
20 oct 202374,0974,1572,4872,5571,557.993.000
19 oct 202373,9874,8573,8573,8972,877.421.400
18 oct 202374,0174,9073,9274,2473,217.791.000
17 oct 202373,7574,9273,3573,8972,878.035.100
16 oct 202373,6474,1072,5973,9872,966.299.700
13 oct 202373,9374,4073,1073,2572,248.661.900
12 oct 202373,4173,5572,2973,3072,296.921.300
11 oct 202373,3373,3372,6273,3172,307.349.800
10 oct 202373,4673,6672,6573,3572,3410.633.900
09 oct 202372,7573,2571,8272,9971,9813.726.200
06 oct 202369,1070,3968,5669,7768,818.539.600
05 oct 202370,0670,3769,2669,3868,427.402.600
04 oct 202370,1370,2169,2270,1269,1510.264.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...