Mercados españoles abiertos en 3 hrs 55 min

RTX Corporation (RTX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
82,71+0,02 (+0,02%)
Al cierre: 04:00PM EST
82,60 -0,11 (-0,13%)
Después del cierre: 07:59PM EST
Intervalo de fechas:
06 dic 2022 - 06 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic 202382,6283,4382,3382,7182,716.124.300
05 dic 202382,9383,3582,6682,6982,695.945.700
04 dic 202382,0783,1981,9483,1383,135.525.300
01 dic 202381,4882,4181,3782,3282,325.486.200
30 nov 202381,1481,9281,0581,4881,488.366.100
29 nov 202380,2281,3380,1280,9580,956.852.100
28 nov 202379,9980,7979,5780,1980,197.094.800
27 nov 202379,7679,9979,1379,4779,479.378.400
24 nov 202379,8280,0979,4379,9879,982.346.300
22 nov 202378,0179,8778,0079,8279,827.024.900
21 nov 202378,9379,1078,1178,1578,157.125.000
20 nov 202379,5679,8278,9979,1779,178.359.300
17 nov 202380,6480,6879,4279,6879,687.343.900
16 nov 202380,4780,8379,9380,2380,237.578.700
16 nov 20230.59 Dividendo
15 nov 202380,5181,2579,7880,6380,0410.757.800
14 nov 202382,1882,2580,6180,6980,1013.128.900
13 nov 202382,2682,8181,6082,0381,437.740.300
10 nov 202382,7682,8681,7882,2281,6210.351.200
09 nov 202383,6683,8582,1482,4381,839.638.100
08 nov 202382,8583,2882,5183,2082,599.844.700
07 nov 202382,4082,6982,1382,6782,076.352.900
06 nov 202382,7082,9582,0682,4081,805.950.700
03 nov 202383,1783,8682,6782,7282,1121.268.600
02 nov 202382,3583,2082,2382,7882,1715.755.700
01 nov 202382,0082,8081,3382,1581,5520.200.200
31 oct 202378,8581,5578,7381,3980,7918.663.800
30 oct 202379,0779,8077,7778,5778,0023.380.600
27 oct 202378,5379,7778,4279,1678,5821.946.800
26 oct 202378,0079,8377,9179,1578,5733.222.400
25 oct 202379,3579,3577,7778,4177,8422.157.600
24 oct 202378,7578,8076,9678,3877,8125.548.200
23 oct 202372,5874,0172,5273,1372,598.357.200
20 oct 202374,0974,1572,4872,5572,027.993.000
19 oct 202373,9874,8573,8573,8973,357.421.400
18 oct 202374,0174,9073,9274,2473,707.791.000
17 oct 202373,7574,9273,3573,8973,358.035.100
16 oct 202373,6474,1072,5973,9873,446.299.700
13 oct 202373,9374,4073,1073,2572,718.661.900
12 oct 202373,4173,5572,2973,3072,766.921.300
11 oct 202373,3373,3372,6273,3172,777.349.800
10 oct 202373,4673,6672,6573,3572,8110.633.900
09 oct 202372,7573,2571,8272,9972,4613.726.200
06 oct 202369,1070,3968,5669,7769,268.539.600
05 oct 202370,0670,3769,2669,3868,877.402.600
04 oct 202370,1370,2169,2270,1269,6110.264.000
03 oct 202371,4172,2570,4470,5870,068.175.800
02 oct 202371,7471,9470,9071,3470,826.791.300
29 sept 202372,3072,5271,5671,9771,446.363.700
28 sept 202372,2273,0871,9572,0071,478.490.600
27 sept 202372,7573,3372,4572,8872,359.391.800
26 sept 202371,4372,4271,3272,2671,7310.323.600
25 sept 202371,3072,1071,0272,0571,5210.430.100
22 sept 202372,6172,6971,4371,5871,069.673.000
21 sept 202374,2874,4572,4472,6472,1112.456.600
20 sept 202375,9576,1674,3874,4373,8910.817.900
19 sept 202374,9875,4374,4275,0874,5311.389.300
18 sept 202375,9176,5175,1275,1874,639.847.200
15 sept 202375,1076,4075,0875,8075,2516.047.300
14 sept 202373,6875,6473,6275,5074,9515.600.400
13 sept 202375,5676,6675,4675,5675,0111.613.000
12 sept 202374,7075,7173,6675,5675,0117.931.800
11 sept 202380,2080,5075,9976,9076,3424.520.700
08 sept 202384,3384,4082,9483,4882,875.984.000
07 sept 202383,8184,4183,7084,3383,716.376.700
06 sept 202384,8784,9783,2583,5182,907.528.800
05 sept 202386,2586,3085,0285,0584,434.973.800
01 sept 202386,6186,6985,8986,2885,652.583.000
31 ago 202386,7087,0286,0386,0485,414.914.500
30 ago 202385,6486,7385,5586,4385,804.469.800
29 ago 202385,7686,1485,2785,3584,735.130.900
28 ago 202384,8486,0584,8185,7485,114.834.600
25 ago 202385,5185,7384,6584,6984,074.737.600
24 ago 202385,5086,1685,1585,1584,533.905.800
23 ago 202385,5586,1585,3086,0485,414.462.000
22 ago 202385,8285,8285,0685,3384,713.925.000
21 ago 202385,6286,0185,2285,5284,894.494.800
18 ago 202384,6486,2384,6285,8085,178.147.900
17 ago 202384,9685,7284,5385,1584,535.090.700
17 ago 20230.59 Dividendo
16 ago 202385,5485,7985,0985,1483,934.207.700
15 ago 202386,1286,2385,5985,6684,444.174.900
14 ago 202386,8487,1186,2386,4485,213.521.800
11 ago 202385,9286,8785,9086,8485,613.778.800
10 ago 202387,3288,0786,1086,2285,005.359.700
09 ago 202386,0887,9185,9787,7786,528.802.600
08 ago 202385,0186,4384,6686,2184,997.220.000
07 ago 202384,7585,7784,7185,4784,266.740.900
04 ago 202385,0585,2084,3484,5583,355.572.300
03 ago 202385,5385,7684,3684,6783,477.947.300
02 ago 202387,5087,9285,2785,4684,258.610.900
01 ago 202387,1588,2187,0787,9786,726.780.400
31 jul 202387,4588,6987,2287,9386,6810.177.400
28 jul 202385,5087,5585,4087,3486,1011.617.700
27 jul 202385,8087,2284,4385,1783,9614.092.700
26 jul 202386,8287,2084,8686,3085,0720.124.000
25 jul 202385,8687,2581,3587,1085,8649.625.600
24 jul 202396,9097,1896,5197,0195,634.741.800
21 jul 202397,2097,4496,3796,3995,023.272.100
20 jul 202396,2097,2895,9797,1695,784.314.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...