La bourse est fermée

RTX Corporation (RTX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
113,95+0,48 (+0,42 %)
À la clôture : 04:00PM EDT
114,08 +0,13 (+0,11 %)
Échanges après Bourse : 08:00PM EDT
Durée:
27 juil. 2023 - 27 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 juil. 2024113,96115,23113,50113,95113,957 526 300
25 juil. 2024110,23115,82109,45113,47113,4714 997 000
24 juil. 2024105,05105,86104,02104,83104,837 180 200
23 juil. 2024103,77105,58103,62104,97104,977 602 000
22 juil. 2024102,68103,82102,62103,77103,776 207 900
19 juil. 2024104,50104,50102,64102,81102,817 229 600
18 juil. 2024105,00105,46103,78103,84103,844 450 100
17 juil. 2024103,82105,28103,82104,99104,995 433 000
16 juil. 2024101,87103,69101,75103,68103,684 341 200
15 juil. 2024102,29102,65101,52101,62101,623 776 300
12 juil. 2024102,00102,85101,02101,28101,286 003 000
11 juil. 2024100,52102,65100,22101,72101,727 592 400
10 juil. 2024100,90101,1899,42100,68100,686 483 600
09 juil. 2024100,24101,68100,02101,11101,115 648 900
08 juil. 2024100,65101,2199,98100,10100,108 738 100
05 juil. 2024100,49100,5799,56100,37100,376 153 300
03 juil. 2024100,90101,04100,38100,74100,742 149 200
02 juil. 202499,29100,6399,07100,41100,418 299 900
01 juil. 2024100,88101,6899,3199,5599,554 475 200
28 juin 2024100,90100,90100,06100,39100,3913 853 200
27 juin 2024101,47101,78100,43100,62100,626 955 400
26 juin 2024100,93101,39100,15101,26101,266 953 800
25 juin 2024101,39102,70100,03101,57101,5710 306 700
24 juin 2024105,74107,48100,94101,96101,9613 704 800
21 juin 2024105,19106,19104,68105,61105,6113 311 900
20 juin 2024104,63105,73104,55105,07105,076 996 400
18 juin 2024104,57105,31104,38104,77104,773 991 300
17 juin 2024104,00104,49103,47104,47104,473 943 500
14 juin 2024104,59104,99103,44104,23104,234 917 200
13 juin 2024106,57106,86103,84105,03105,037 112 900
12 juin 2024107,01107,72106,58106,77106,773 429 800
11 juin 2024106,39107,15106,14106,92106,925 769 500
10 juin 2024108,00108,10106,67107,09107,095 918 500
07 juin 2024108,10108,56107,88108,11108,113 526 500
06 juin 2024108,38108,47107,75108,18108,183 875 000
05 juin 2024108,01108,52107,48108,44108,443 141 000
04 juin 2024107,41108,39106,92107,90107,907 998 000
03 juin 2024107,24108,65106,82107,37107,375 908 800
31 mai 2024105,82107,88105,46107,81107,8110 411 800
30 mai 2024104,90105,85104,58105,72105,724 398 900
29 mai 2024105,02105,22104,50104,57104,574 796 800
28 mai 2024106,03106,35105,28105,52105,525 137 200
24 mai 2024105,83106,57105,83106,27106,273 431 300
23 mai 2024106,44107,32105,34105,41105,415 787 100
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
*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...