Mercados españoles cerrados en 1 hr 45 mins

Raytheon Technologies Corporation (RTX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
90,73+0,48 (+0,53%)
A partir del 09:45AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202291,3891,1790,4590,7390,73377.319
19 may 202291,3892,4689,5490,2590,255.228.700
19 may 20220.55 Dividendo
18 may 202294,3395,2092,2892,6192,065.843.100
17 may 202294,3395,1493,5094,9594,394.447.200
16 may 202291,8593,5491,8192,4891,935.158.500
13 may 202292,0592,6191,0991,9291,375.465.000
12 may 202290,8592,4789,9491,4890,946.356.200
11 may 202291,2794,1390,8191,0090,466.493.900
10 may 202292,4493,8691,3691,6991,157.526.300
09 may 202294,5394,7991,2591,7591,216.071.900
06 may 202295,7196,0593,7295,3094,735.294.200
05 may 202297,8098,2095,4196,3295,755.906.500
04 may 202294,9998,0294,9597,7697,186.160.800
03 may 202295,1896,1394,3295,4094,835.612.200
02 may 202294,5195,3392,4094,2293,667.870.600
29 abr 202298,4798,8994,6194,9194,355.881.300
28 abr 202299,0099,2696,9098,0897,506.544.200
27 abr 202299,2299,9197,6098,8498,256.632.100
26 abr 202296,90100,9596,7899,1998,607.199.200
25 abr 202299,8599,9297,5799,6199,025.612.500
22 abr 2022101,45102,56100,37100,4999,894.683.300
21 abr 2022105,85106,02101,40101,73101,135.795.300
20 abr 2022105,68106,02104,28104,97104,354.232.200
19 abr 2022104,44105,66104,16104,55103,934.572.800
18 abr 2022104,26105,46103,91104,30103,683.873.300
14 abr 2022103,89104,98103,67104,27103,654.027.400
13 abr 2022103,32104,45102,64103,37102,765.351.900
12 abr 2022102,18103,98102,07102,60101,994.839.200
11 abr 2022100,64102,95100,64102,11101,505.707.600
08 abr 2022101,98102,74100,07100,4099,804.811.400
07 abr 202298,25101,2797,90100,98100,386.151.500
06 abr 202298,3299,2898,1398,4697,885.260.800
05 abr 202299,48100,5198,6198,8198,224.217.100
04 abr 2022100,12100,4098,5699,3098,713.812.300
01 abr 202299,76100,4598,98100,1799,583.608.600
31 mar 202299,28100,9199,0099,0798,485.505.600
30 mar 2022101,63102,3899,76100,83100,235.168.100
29 mar 2022100,85101,4099,37101,08100,485.038.200
28 mar 2022101,67102,16100,92101,59100,994.053.300
25 mar 2022102,00102,97101,92102,43101,823.521.400
24 mar 2022101,66102,20101,13101,71101,113.894.600
23 mar 2022101,16102,48101,11101,23100,634.471.800
22 mar 202299,80101,6398,91101,38100,786.048.300
21 mar 202297,84100,8297,8099,9499,356.673.700
18 mar 202298,0098,2896,3397,5296,9410.438.500
17 mar 202296,6097,7995,8397,7597,176.537.200
16 mar 202297,0497,6494,0795,8095,238.813.000
15 mar 202297,8898,1096,5797,6297,045.417.600
14 mar 202297,1797,6695,4197,0496,465.581.700
11 mar 202298,7899,7596,8096,9296,344.354.300
10 mar 202298,1799,8097,6698,5197,925.118.400
09 mar 202295,2599,0895,2598,5297,937.100.500
08 mar 202298,0198,4094,6994,8594,299.410.600
07 mar 2022101,29103,1098,1298,1997,6112.759.000
04 mar 202299,9599,9598,2399,5999,008.627.200
03 mar 2022101,06101,3598,6399,8399,248.613.500
02 mar 2022102,20102,5199,78100,74100,1412.834.600
01 mar 2022102,77104,34102,18102,73102,1212.340.900
28 feb 202299,02102,9698,40102,70102,0916.726.100
25 feb 202294,3998,2794,2098,1297,548.692.300
24 feb 202293,0094,6589,3194,2593,699.698.500
24 feb 20220.51 Dividendo
23 feb 202294,3094,5392,0592,2491,196.903.300
22 feb 202293,6294,7492,7993,5492,475.862.200
18 feb 202294,1495,0192,9993,3792,306.544.800
17 feb 202293,9795,1793,4494,3693,285.753.300
16 feb 202294,0195,2793,9294,7593,674.560.900
15 feb 202293,5994,9093,5794,0492,964.616.000
14 feb 202295,5195,6092,8993,5792,506.419.200
11 feb 202295,2596,0594,0895,2794,186.532.900
10 feb 202295,3296,9694,5595,0693,976.534.300
09 feb 202296,0396,3295,4896,0094,905.394.900
08 feb 202293,8395,3292,8795,0793,988.173.200
07 feb 202293,4694,7393,0194,0392,954.932.700
04 feb 202292,3693,9092,1193,0191,956.321.400
03 feb 202292,1592,9991,6292,8191,757.171.700
02 feb 202290,3092,6990,2592,5491,485.978.600
01 feb 202290,1090,9489,2790,7389,696.558.400
31 ene 202289,6190,4189,0190,1989,166.419.700
28 ene 202288,9790,3787,4890,3389,305.877.600
27 ene 202289,9291,4888,4089,2888,266.998.700
26 ene 202289,9891,5287,4788,9887,969.829.100
25 ene 202285,0091,2985,0090,3189,2810.377.400
24 ene 202285,7788,3084,8088,1287,118.849.700
21 ene 202288,5288,8186,8287,2186,215.846.500
20 ene 202289,9690,8388,2588,3687,355.354.700
19 ene 202290,7391,3489,5889,7088,674.887.800
18 ene 202291,3391,9090,2890,7589,716.010.200
14 ene 202291,0592,4890,7292,3391,274.987.400
13 ene 202291,3892,4690,9691,5690,515.026.300
12 ene 202291,0091,5590,8491,0790,034.613.100
11 ene 202289,7490,8489,2790,7289,684.529.800
10 ene 202290,6890,7989,2489,7388,704.884.200
07 ene 202290,2691,3790,0990,4489,414.835.300
06 ene 202290,4090,9389,6190,0689,035.559.000
05 ene 202290,2091,5389,4089,5788,556.833.600
04 ene 202287,8790,0787,7090,0288,996.044.200
03 ene 202286,0887,1486,0786,9785,985.169.200
31 dic 202185,7386,3385,5086,0685,082.667.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...