La bourse est fermée

Raytheon Technologies Corporation (RTX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
96,71+1,71 (+1,80 %)
À la clôture : 04:00PM EDT
96,88 +0,17 (+0,18 %)
Échanges après Bourse : 07:53PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mai 202295,6396,7295,2096,7196,713 393 100
26 mai 202294,5295,8694,1195,0095,005 545 800
25 mai 202293,3294,1092,5993,5693,563 742 000
24 mai 202291,2093,4290,4793,2193,215 932 000
23 mai 202290,6092,0290,0091,8391,834 701 300
20 mai 202290,8491,1788,4390,0890,086 554 600
19 mai 202291,3892,4689,5490,2590,255 234 700
19 mai 20220.55 Dividende
18 mai 202294,3395,2092,2892,6192,065 843 100
17 mai 202294,3395,1493,5094,9594,394 447 200
16 mai 202291,8593,5491,8192,4891,935 158 500
13 mai 202292,0592,6191,0991,9291,375 465 000
12 mai 202290,8592,4789,9491,4890,946 356 200
11 mai 202291,2794,1390,8191,0090,466 493 900
10 mai 202292,4493,8691,3691,6991,157 526 300
09 mai 202294,5394,7991,2591,7591,216 071 900
06 mai 202295,7196,0593,7295,3094,735 294 200
05 mai 202297,8098,2095,4196,3295,755 906 500
04 mai 202294,9998,0294,9597,7697,186 160 800
03 mai 202295,1896,1394,3295,4094,835 612 200
02 mai 202294,5195,3392,4094,2293,667 870 600
29 avr. 202298,4798,8994,6194,9194,355 881 300
28 avr. 202299,0099,2696,9098,0897,506 544 200
27 avr. 202299,2299,9197,6098,8498,256 632 100
26 avr. 202296,90100,9596,7899,1998,607 199 200
25 avr. 202299,8599,9297,5799,6199,025 612 500
22 avr. 2022101,45102,56100,37100,4999,894 683 300
21 avr. 2022105,85106,02101,40101,73101,135 795 300
20 avr. 2022105,68106,02104,28104,97104,354 232 200
19 avr. 2022104,44105,66104,16104,55103,934 572 800
18 avr. 2022104,26105,46103,91104,30103,683 873 300
14 avr. 2022103,89104,98103,67104,27103,654 027 400
13 avr. 2022103,32104,45102,64103,37102,765 351 900
12 avr. 2022102,18103,98102,07102,60101,994 839 200
11 avr. 2022100,64102,95100,64102,11101,505 707 600
08 avr. 2022101,98102,74100,07100,4099,804 811 400
07 avr. 202298,25101,2797,90100,98100,386 151 500
06 avr. 202298,3299,2898,1398,4697,885 260 800
05 avr. 202299,48100,5198,6198,8198,224 217 100
04 avr. 2022100,12100,4098,5699,3098,713 812 300
01 avr. 202299,76100,4598,98100,1799,583 608 600
31 mars 202299,28100,9199,0099,0798,485 505 600
30 mars 2022101,63102,3899,76100,83100,235 168 100
29 mars 2022100,85101,4099,37101,08100,485 038 200
28 mars 2022101,67102,16100,92101,59100,994 053 300
25 mars 2022102,00102,97101,92102,43101,823 521 400
24 mars 2022101,66102,20101,13101,71101,113 894 600
23 mars 2022101,16102,48101,11101,23100,634 471 800
22 mars 202299,80101,6398,91101,38100,786 048 300
21 mars 202297,84100,8297,8099,9499,356 673 700
18 mars 202298,0098,2896,3397,5296,9410 438 500
17 mars 202296,6097,7995,8397,7597,176 537 200
16 mars 202297,0497,6494,0795,8095,238 813 000
15 mars 202297,8898,1096,5797,6297,045 417 600
14 mars 202297,1797,6695,4197,0496,465 581 700
11 mars 202298,7899,7596,8096,9296,344 354 300
10 mars 202298,1799,8097,6698,5197,925 118 400
09 mars 202295,2599,0895,2598,5297,937 100 500
08 mars 202298,0198,4094,6994,8594,299 410 600
07 mars 2022101,29103,1098,1298,1997,6112 759 000
04 mars 202299,9599,9598,2399,5999,008 627 200
03 mars 2022101,06101,3598,6399,8399,248 613 500
02 mars 2022102,20102,5199,78100,74100,1412 834 600
01 mars 2022102,77104,34102,18102,73102,1212 340 900
28 févr. 202299,02102,9698,40102,70102,0916 726 100
25 févr. 202294,3998,2794,2098,1297,548 692 300
24 févr. 202293,0094,6589,3194,2593,699 698 500
24 févr. 20220.51 Dividende
23 févr. 202294,3094,5392,0592,2491,196 903 300
22 févr. 202293,6294,7492,7993,5492,475 862 200
18 févr. 202294,1495,0192,9993,3792,306 544 800
17 févr. 202293,9795,1793,4494,3693,285 753 300
16 févr. 202294,0195,2793,9294,7593,674 560 900
15 févr. 202293,5994,9093,5794,0492,964 616 000
14 févr. 202295,5195,6092,8993,5792,506 419 200
11 févr. 202295,2596,0594,0895,2794,186 532 900
10 févr. 202295,3296,9694,5595,0693,976 534 300
09 févr. 202296,0396,3295,4896,0094,905 394 900
08 févr. 202293,8395,3292,8795,0793,988 173 200
07 févr. 202293,4694,7393,0194,0392,954 932 700
04 févr. 202292,3693,9092,1193,0191,956 321 400
03 févr. 202292,1592,9991,6292,8191,757 171 700
02 févr. 202290,3092,6990,2592,5491,485 978 600
01 févr. 202290,1090,9489,2790,7389,696 558 400
31 janv. 202289,6190,4189,0190,1989,166 419 700
28 janv. 202288,9790,3787,4890,3389,305 877 600
27 janv. 202289,9291,4888,4089,2888,266 998 700
26 janv. 202289,9891,5287,4788,9887,969 829 100
25 janv. 202285,0091,2985,0090,3189,2810 377 400
24 janv. 202285,7788,3084,8088,1287,118 849 700
21 janv. 202288,5288,8186,8287,2186,215 846 500
20 janv. 202289,9690,8388,2588,3687,355 354 700
19 janv. 202290,7391,3489,5889,7088,674 887 800
18 janv. 202291,3391,9090,2890,7589,716 010 200
14 janv. 202291,0592,4890,7292,3391,274 987 400
13 janv. 202291,3892,4690,9691,5690,515 026 300
12 janv. 202291,0091,5590,8491,0790,034 613 100
11 janv. 202289,7490,8489,2790,7289,684 529 800
10 janv. 202290,6890,7989,2489,7388,704 884 200
07 janv. 202290,2691,3790,0990,4489,414 835 300
*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...