La bourse est fermée

RTX Corporation (RTX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
106,05+0,64 (+0,61 %)
À partir de 01:00PM EDT. Marché ouvert.
Durée:
24 mai 2023 - 24 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 2024105,83106,56105,83106,05106,051 349 788
23 mai 2024106,44107,32105,34105,41105,415 786 700
22 mai 2024105,63106,45105,41106,31106,313 626 300
21 mai 2024105,20105,93105,10105,43105,434 754 800
20 mai 2024104,41105,42104,35105,02105,024 412 800
17 mai 2024104,69104,78103,71104,18104,188 500 900
16 mai 2024104,50105,36104,15104,24104,248 723 800
16 mai 20240.63 Dividende
15 mai 2024105,49105,98105,14105,35104,725 688 300
14 mai 2024105,80106,29105,65105,70105,073 726 200
13 mai 2024106,44107,82105,68105,80105,176 045 500
10 mai 2024106,00106,53105,54106,32105,685 626 100
09 mai 2024104,11105,76104,08105,74105,117 211 300
08 mai 2024103,24104,09102,81103,94103,325 177 600
07 mai 2024102,27103,26102,12103,23102,616 933 000
06 mai 2024101,79102,05101,62101,91101,303 408 700
03 mai 2024102,00102,17100,67101,40100,7913 324 700
02 mai 2024101,20101,91101,02101,89101,286 084 400
01 mai 2024101,32102,03101,14101,22100,619 982 500
30 avr. 2024102,34102,82101,47101,52100,915 421 800
29 avr. 2024101,85102,61101,65102,44101,834 469 700
26 avr. 2024101,54101,80100,29101,41100,804 428 300
25 avr. 2024100,90101,88100,59101,71101,106 186 100
24 avr. 2024101,72101,89100,01101,02100,427 722 100
23 avr. 2024101,00103,8999,88101,38100,778 568 200
22 avr. 2024102,00102,25101,37101,56100,957 594 100
19 avr. 2024101,53102,26101,03101,56100,9510 328 000
18 avr. 2024100,52101,90100,51100,71100,114 238 600
17 avr. 2024101,26101,79100,15100,75100,155 377 600
16 avr. 2024100,25101,32100,23100,84100,247 088 600
15 avr. 2024101,56101,8299,90100,0299,429 636 600
12 avr. 2024101,72102,3599,47100,1099,507 324 100
11 avr. 2024101,35101,5799,79100,78100,186 786 100
10 avr. 2024100,92101,76100,23101,36100,755 532 900
09 avr. 2024101,07101,64100,29101,60100,9912 904 000
08 avr. 2024101,69102,26101,27101,88101,279 901 300
05 avr. 202499,45101,7599,45101,69101,0810 213 900
04 avr. 202498,2899,3497,9099,3198,7213 373 200
03 avr. 202497,2798,0697,0397,5596,9715 885 400
02 avr. 202497,7698,7097,5898,5597,966 759 600
01 avr. 202497,4698,1797,1497,7697,189 504 500
28 mars 202497,6998,0897,4797,5396,9510 701 000
27 mars 202496,4397,5096,3397,4596,877 267 800
26 mars 202495,6396,5595,5896,0695,495 474 300
25 mars 202495,7196,2495,2795,6395,065 229 300
22 mars 202494,1995,8394,1995,5494,976 800 600
21 mars 202495,0095,4994,0894,2693,706 477 500
20 mars 202495,0095,5294,3494,8594,287 854 200
19 mars 202494,4595,3994,0394,8694,297 998 800
18 mars 202492,8493,9292,3593,4692,907 075 400
15 mars 202491,0593,0791,0592,9392,3735 742 400
14 mars 202492,0693,0091,4891,7691,2112 161 400
13 mars 202490,0790,7289,8290,5690,028 664 500
12 mars 202490,8791,0689,4489,9589,419 439 800
11 mars 202490,1991,8390,1991,4090,857 273 200
08 mars 202490,2890,9190,1490,8890,345 726 900
07 mars 202490,5391,2490,0390,5590,016 778 500
06 mars 202489,8690,7589,7490,2689,725 563 800
05 mars 202489,7190,8689,6090,0689,526 747 600
04 mars 202490,0990,1489,1489,9189,376 926 100
01 mars 202489,7290,0488,9589,8089,2613 566 500
29 févr. 202490,4190,5689,2589,6789,135 874 800
28 févr. 202490,4191,2589,5489,9289,385 626 100
27 févr. 202490,0390,4889,4590,4289,884 853 900
26 févr. 202490,0690,8589,9390,0289,485 293 500
23 févr. 202489,5090,4989,2990,0189,475 810 000
22 févr. 202489,7289,8388,9089,5388,997 600 000
22 févr. 20240.59 Dividende
21 févr. 202490,9791,4590,0190,2189,0813 187 600
20 févr. 202491,5092,2990,5890,9889,846 023 700
16 févr. 202491,3592,0990,9591,0189,874 949 100
15 févr. 202491,4192,2591,3091,7990,645 267 200
14 févr. 202490,9691,6090,8691,3990,256 677 900
13 févr. 202491,2091,7289,8690,5989,466 039 600
12 févr. 202490,5191,9190,2391,1490,005 483 500
09 févr. 202491,1391,6190,3390,5189,385 948 100
08 févr. 202491,8592,3990,9391,0489,906 197 500
07 févr. 202492,5892,8191,8291,9390,784 625 200
06 févr. 202491,4592,6791,1992,2891,134 718 000
05 févr. 202491,2692,6590,8992,2491,096 764 600
02 févr. 202492,2492,7091,4591,9890,836 065 000
01 févr. 202491,7092,1890,7692,1791,0213 827 100
31 janv. 202490,8691,8690,6991,1289,985 560 700
30 janv. 202490,1691,0990,0690,6089,479 073 500
29 janv. 202490,4490,6889,7090,0888,968 488 700
26 janv. 202490,6991,2290,1490,4189,285 987 400
25 janv. 202490,2591,1189,5890,9489,8010 584 600
24 janv. 202489,6390,0588,7089,4988,3712 872 300
23 janv. 202488,2392,3887,9689,5588,4319 434 800
22 janv. 202485,8186,1885,0185,0283,9614 052 800
19 janv. 202485,5985,8084,4385,5384,467 501 600
18 janv. 202485,0585,8484,8085,4784,406 594 800
17 janv. 202485,4386,8184,9285,0583,997 669 600
16 janv. 202486,1186,2885,0485,5084,439 568 200
12 janv. 202486,5686,7385,9986,3385,255 269 500
11 janv. 202485,9186,0184,7385,3284,265 860 100
10 janv. 202485,8086,4685,6686,0885,015 706 500
09 janv. 202485,7685,9884,9785,8084,735 400 500
08 janv. 202484,9186,1884,7285,8484,777 625 700
05 janv. 202485,7685,7684,8685,3884,316 796 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...