Mercados españoles cerrados en 3 hrs 47 min

Raytheon Technologies Corporation (RTX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
97,70+0,90 (+0,93%)
Al cierre: 04:00PM EDT
97,80 +0,10 (+0,10%)
Antes de la apertura: 07:00AM EDT
Intervalo de fechas:
30 mar 2022 - 30 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 mar 202397,2097,7897,2097,7097,703.187.400
28 mar 202396,7997,1296,6196,8096,802.324.600
27 mar 202397,4197,4196,3996,9196,913.591.700
24 mar 202395,4196,6894,9496,4496,444.711.900
23 mar 202397,3097,4595,6596,0096,004.352.100
22 mar 202398,2798,5696,6996,7096,704.042.000
21 mar 202398,9799,3097,9798,0198,015.135.500
20 mar 202396,4197,8196,3197,5397,533.972.700
17 mar 202397,7697,7795,4995,7595,758.157.200
16 mar 202395,3598,6495,0098,0898,084.635.500
15 mar 202396,9697,2694,7495,8395,835.755.300
14 mar 202398,2799,1497,4298,3298,326.407.400
13 mar 202394,8998,2494,7397,4697,467.757.700
10 mar 202395,6597,0595,2196,0096,006.338.800
09 mar 202397,9897,9895,5295,9395,934.912.700
08 mar 202398,0098,6196,6697,4097,404.299.000
07 mar 202399,7199,9398,1798,1898,185.139.300
06 mar 202399,02100,0998,8499,5199,515.064.700
03 mar 202399,1899,3298,2699,0299,025.072.000
02 mar 202397,5099,3397,5099,0099,004.134.400
01 mar 202398,0498,5797,5098,0498,043.739.900
28 feb 202399,2799,4797,8298,0998,094.470.000
27 feb 202399,98100,0399,0299,1699,162.986.700
24 feb 202399,3099,6398,3999,6299,623.915.000
23 feb 2023100,52100,6598,8099,6499,643.227.800
23 feb 20230.55 Dividendo
22 feb 2023100,73101,1299,83100,5199,964.489.800
21 feb 2023102,20102,65100,38100,65100,103.853.000
17 feb 2023100,85101,60100,31101,51100,956.507.500
16 feb 2023100,41101,4699,93100,97100,423.524.300
15 feb 2023101,00101,53100,70101,46100,902.551.000
14 feb 2023100,26102,06100,25101,37100,823.699.700
13 feb 2023101,12101,42100,11100,56100,015.238.600
10 feb 202398,23100,7098,20100,61100,065.291.000
09 feb 202398,0598,5197,2997,8597,313.670.900
08 feb 202397,3498,2597,2597,6597,123.789.500
07 feb 202397,1698,2095,8097,8797,333.814.500
06 feb 202396,7597,9996,7097,6497,115.243.000
03 feb 202396,7697,7996,3996,4895,953.844.300
02 feb 202398,2998,4296,5896,9696,436.035.700
01 feb 202399,9399,9997,6098,4297,885.155.100
31 ene 202398,8099,9898,2399,8599,304.099.500
30 ene 202399,5099,8097,8698,7198,174.607.300
27 ene 202399,85100,5499,3399,6099,053.365.800
26 ene 2023100,68100,9399,13100,2599,704.302.900
25 ene 202399,30100,0197,58100,0199,465.967.300
24 ene 202398,8799,8294,0299,4798,938.308.000
23 ene 202394,8096,9394,5196,2595,725.686.600
20 ene 202394,1594,4493,3494,3693,848.216.200
19 ene 202395,2395,5394,1694,2493,724.641.500
18 ene 202398,6698,6695,6795,7495,225.321.800
17 ene 202399,2599,6598,3698,4397,893.959.000
13 ene 202397,7499,0597,5198,6898,144.968.000
12 ene 202399,85100,7499,53100,68100,134.221.400
11 ene 2023100,12100,3398,9399,5999,054.518.700
10 ene 202399,42101,0899,0299,9299,374.701.900
09 ene 2023102,73102,7898,7899,6099,056.377.300
06 ene 2023101,90103,95101,30102,46101,906.411.700
05 ene 2023100,27101,4699,66100,88100,334.967.200
04 ene 2023100,51102,10100,41100,84100,295.635.100
03 ene 2023100,99101,23100,10100,81100,263.532.300
30 dic 2022100,28101,0199,78100,92100,372.984.100
29 dic 202299,23100,6099,08100,3399,782.940.600
28 dic 202299,75100,3499,1199,1498,602.418.700
27 dic 202299,60100,2499,3399,6699,112.600.200
23 dic 202298,5199,4198,0399,3098,762.119.300
22 dic 202299,4699,6196,9898,5197,973.165.000
21 dic 202299,0299,8598,7099,7699,213.610.000
20 dic 202297,4098,9697,2998,1897,643.907.000
19 dic 202298,5099,2097,1297,5497,014.732.700
16 dic 202297,4698,6396,2698,3497,807.610.800
15 dic 202299,7599,7997,3098,4997,954.843.000
14 dic 2022100,29100,9099,4299,9599,404.939.100
13 dic 2022101,57101,9699,6699,8999,347.098.700
12 dic 202298,6099,6198,5099,5699,024.578.700
09 dic 202299,24100,3498,2398,2797,733.328.400
08 dic 202299,64100,2899,1999,4998,952.780.100
07 dic 202298,8999,6398,4799,0498,503.220.500
06 dic 2022101,32101,4998,1798,7398,193.809.700
05 dic 202299,74101,2999,50100,68100,134.532.000
02 dic 202298,68101,1598,68101,01100,464.339.700
01 dic 202299,1299,9698,4799,5098,964.084.200
30 nov 202297,5298,8496,0498,7298,186.191.200
29 nov 202296,8097,9196,6197,4396,902.916.100
28 nov 202297,0798,0096,4696,9096,374.662.300
25 nov 202297,3597,8097,1897,4796,941.313.200
23 nov 202296,8497,2296,6197,1396,602.172.300
22 nov 202297,0697,5996,5196,8596,323.031.500
21 nov 202295,2696,4994,9496,2095,673.271.700
18 nov 202295,7096,6795,2195,3694,844.073.300
17 nov 202293,0194,6492,8894,5394,013.256.300
17 nov 20220.55 Dividendo
16 nov 202295,5796,2694,2594,3593,294.813.000
15 nov 202293,6295,9593,3495,7994,717.506.500
14 nov 202293,6594,5492,9292,9591,904.942.400
11 nov 202297,1497,2092,7893,6592,596.937.600
10 nov 202296,9098,0295,7097,8496,744.764.100
09 nov 202295,8496,4395,0295,1394,063.478.700
08 nov 202296,2396,6495,0696,2795,193.927.500
07 nov 202295,6996,3595,3596,1795,093.295.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...