Mercados españoles cerrados

Raytheon Technologies Corporation (RTX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
101,01+1,51 (+1,52%)
Al cierre: 04:00PM EST
100,69 -0,32 (-0,32%)
Después del cierre: 07:59PM EST
Intervalo de fechas:
04 dic 2021 - 04 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 dic 202298,68101,1598,68101,01101,014.338.300
01 dic 202299,1299,9698,4799,5099,504.084.200
30 nov 202297,5298,8496,0498,7298,726.189.800
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 202297,1497,2092,7893,6593,106.936.100
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 202295,3795,9093,3895,2294,664.247.100
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
15 sept 202286,0586,9585,1385,6185,115.054.600
14 sept 202284,3087,5583,2986,4085,907.737.900
13 sept 202286,1586,9483,3483,7283,235.867.700
12 sept 202288,3488,6987,5187,8087,295.437.000
09 sept 202287,1088,3686,4988,0487,534.126.800
08 sept 202286,8587,0985,4586,5686,065.758.400
07 sept 202286,3287,7185,3587,4586,945.333.100
06 sept 202287,7188,3686,5987,1686,654.557.400
02 sept 202288,9789,7687,2987,5987,084.171.600
01 sept 202289,4189,5587,4888,0387,526.151.900
31 ago 202290,9991,2489,7189,7589,234.665.700
30 ago 202292,3992,5190,3390,8390,303.463.000
29 ago 202292,6692,9991,2892,1291,583.799.000
26 ago 202296,6296,8393,4993,5292,972.805.700
25 ago 202293,8396,2293,7696,1395,574.257.700
24 ago 202292,9793,5892,8093,3192,773.065.800
23 ago 202291,9392,6591,7692,4391,892.633.900
22 ago 202292,3192,9591,6591,7891,245.769.600
19 ago 202294,2595,0193,1493,4092,865.024.700
18 ago 202294,8595,0294,2494,7194,162.694.500
18 ago 20220.55 Dividendo
17 ago 202294,1195,6493,8194,9993,893.311.100
16 ago 202295,7196,2594,8895,0593,955.851.000
15 ago 202294,3496,1593,9596,1395,023.376.600
12 ago 202293,2895,0793,2895,0193,913.652.200
11 ago 202293,7494,4593,0693,1592,073.487.900
10 ago 202292,9793,7292,4593,4292,343.351.300
09 ago 202291,5192,3091,0691,9490,873.137.500
08 ago 202293,7093,7090,9691,2090,144.607.400
05 ago 202292,1693,1091,8493,0391,953.320.200
04 ago 202294,6494,8692,7292,7891,714.443.700
03 ago 202293,7594,9392,4194,5393,434.491.100
02 ago 202293,7494,7892,7093,7592,664.066.800
01 ago 202293,5994,9693,0993,2492,165.623.100
29 jul 202291,9893,3991,8993,2192,134.848.400
28 jul 202290,2592,6790,2592,3991,324.490.900
27 jul 202290,8390,8389,0690,2789,225.558.900
26 jul 202292,5193,3790,1990,2489,198.253.200
25 jul 202294,6195,4194,0394,5793,474.769.200
22 jul 202295,1595,7193,9694,2193,123.254.200
21 jul 202294,5895,0493,5894,8993,793.124.500
20 jul 202293,6095,1493,1394,8393,733.849.200
19 jul 202289,2694,0189,2193,8292,735.027.600
18 jul 202292,2492,3289,4889,8088,765.364.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...