Mercados españoles cerrados en 8 hrs 29 min

RTX Corporation (RTX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
100,71-0,04 (-0,04%)
Al cierre: 04:00PM EDT
100,80 +0,09 (+0,09%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 2024100,52101,90100,51100,71100,714.238.200
17 abr 2024101,26101,79100,15100,75100,755.377.600
16 abr 2024100,25101,32100,23100,84100,847.088.600
15 abr 2024101,56101,8299,90100,02100,029.636.600
12 abr 2024101,72102,3599,47100,10100,107.324.100
11 abr 2024101,35101,5799,79100,78100,786.786.100
10 abr 2024100,92101,76100,23101,36101,365.532.900
09 abr 2024101,07101,64100,29101,60101,6012.904.000
08 abr 2024101,69102,26101,27101,88101,889.901.300
05 abr 202499,45101,7599,45101,69101,6910.213.900
04 abr 202498,2899,3497,9099,3199,3113.373.200
03 abr 202497,2798,0697,0397,5597,5515.885.400
02 abr 202497,7698,7097,5898,5598,556.759.600
01 abr 202497,4698,1797,1497,7697,769.504.500
28 mar 202497,6998,0897,4797,5397,5310.701.000
27 mar 202496,4397,5096,3397,4597,457.267.800
26 mar 202495,6396,5595,5896,0696,065.474.300
25 mar 202495,7196,2495,2795,6395,635.229.300
22 mar 202494,1995,8394,1995,5495,546.800.600
21 mar 202495,0095,4994,0894,2694,266.477.500
20 mar 202495,0095,5294,3494,8594,857.854.200
19 mar 202494,4595,3994,0394,8694,867.998.800
18 mar 202492,8493,9292,3593,4693,467.075.400
15 mar 202491,0593,0791,0592,9392,9335.742.400
14 mar 202492,0693,0091,4891,7691,7612.161.400
13 mar 202490,0790,7289,8290,5690,568.664.500
12 mar 202490,8791,0689,4489,9589,959.439.800
11 mar 202490,1991,8390,1991,4091,407.273.200
08 mar 202490,2890,9190,1490,8890,885.726.900
07 mar 202490,5391,2490,0390,5590,556.778.500
06 mar 202489,8690,7589,7490,2690,265.563.800
05 mar 202489,7190,8689,6090,0690,066.747.600
04 mar 202490,0990,1489,1489,9189,916.926.100
01 mar 202489,7290,0488,9589,8089,8013.566.500
29 feb 202490,4190,5689,2589,6789,675.874.800
28 feb 202490,4191,2589,5489,9289,925.626.100
27 feb 202490,0390,4889,4590,4290,424.853.900
26 feb 202490,0690,8589,9390,0290,025.293.500
23 feb 202489,5090,4989,2990,0190,015.810.000
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...