La bourse est fermée

Raytheon Technologies Corporation (RTX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
101,01+1,51 (+1,52 %)
À la clôture : 04:00PM EST
100,69 -0,32 (-0,32 %)
Échanges après Bourse : 07:59PM EST
Durée:
03 déc. 2021 - 03 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 202298,68101,1598,68101,01101,014 338 300
01 déc. 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 Dividende
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 août 202290,9991,2489,7189,7589,234 665 700
30 août 202292,3992,5190,3390,8390,303 463 000
29 août 202292,6692,9991,2892,1291,583 799 000
26 août 202296,6296,8393,4993,5292,972 805 700
25 août 202293,8396,2293,7696,1395,574 257 700
24 août 202292,9793,5892,8093,3192,773 065 800
23 août 202291,9392,6591,7692,4391,892 633 900
22 août 202292,3192,9591,6591,7891,245 769 600
19 août 202294,2595,0193,1493,4092,865 024 700
18 août 202294,8595,0294,2494,7194,162 694 500
18 août 20220.55 Dividende
17 août 202294,1195,6493,8194,9993,893 311 100
16 août 202295,7196,2594,8895,0593,955 851 000
15 août 202294,3496,1593,9596,1395,023 376 600
12 août 202293,2895,0793,2895,0193,913 652 200
11 août 202293,7494,4593,0693,1592,073 487 900
10 août 202292,9793,7292,4593,4292,343 351 300
09 août 202291,5192,3091,0691,9490,873 137 500
08 août 202293,7093,7090,9691,2090,144 607 400
05 août 202292,1693,1091,8493,0391,953 320 200
04 août 202294,6494,8692,7292,7891,714 443 700
03 août 202293,7594,9392,4194,5393,434 491 100
02 août 202293,7494,7892,7093,7592,664 066 800
01 août 202293,5994,9693,0993,2492,165 623 100
29 juil. 202291,9893,3991,8993,2192,134 848 400
28 juil. 202290,2592,6790,2592,3991,324 490 900
27 juil. 202290,8390,8389,0690,2789,225 558 900
26 juil. 202292,5193,3790,1990,2489,198 253 200
25 juil. 202294,6195,4194,0394,5793,474 769 200
22 juil. 202295,1595,7193,9694,2193,123 254 200
21 juil. 202294,5895,0493,5894,8993,793 124 500
20 juil. 202293,6095,1493,1394,8393,733 849 200
19 juil. 202289,2694,0189,2193,8292,735 027 600
18 juil. 202292,2492,3289,4889,8088,765 364 300
*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...