La bourse est fermée

Raytheon Technologies Corporation (RTX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
96,48-0,48 (-0,50 %)
À la clôture : 04:00PM EST
96,48 0,00 (0,00 %)
Échanges après Bourse : 07:16PM EST
Durée:
03 févr. 2022 - 03 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 202396,7697,7996,3996,4896,483 841 736
02 févr. 202398,2998,4296,5896,9696,966 035 700
01 févr. 202399,9399,9997,6098,4298,425 155 100
31 janv. 202398,8099,9898,2399,8599,854 099 500
30 janv. 202399,5099,8097,8698,7198,714 607 300
27 janv. 202399,85100,5499,3399,6099,603 358 100
26 janv. 2023100,68100,9399,13100,25100,254 302 900
25 janv. 202399,30100,0197,58100,01100,015 967 300
24 janv. 2023108,84108,8494,0299,4799,478 308 000
23 janv. 202394,8096,9394,5196,2596,255 686 600
20 janv. 202394,1594,4493,3494,3694,368 195 400
19 janv. 202395,2395,5394,1694,2494,244 641 500
18 janv. 202398,6698,6695,6795,7495,745 321 800
17 janv. 202399,2599,6598,3698,4398,433 959 000
13 janv. 202397,7499,0597,5198,6898,684 967 300
12 janv. 202399,85100,7499,53100,68100,684 221 400
11 janv. 2023100,12100,3398,9399,5999,594 518 700
10 janv. 202399,42101,0899,0299,9299,924 701 900
09 janv. 2023102,73102,7898,7899,6099,606 377 300
06 janv. 2023101,90103,95101,30102,46102,466 410 600
05 janv. 2023100,27101,4699,66100,88100,884 967 200
04 janv. 2023100,51102,10100,41100,84100,845 635 100
03 janv. 2023100,99101,23100,10100,81100,813 532 300
30 déc. 2022100,28101,0199,78100,92100,922 982 300
29 déc. 202299,23100,6099,08100,33100,332 940 600
28 déc. 202299,75100,3499,1199,1499,142 418 700
27 déc. 202299,60100,2499,3399,6699,662 600 200
23 déc. 202298,5199,4198,0399,3099,302 119 300
22 déc. 202299,4699,6196,9898,5198,513 165 000
21 déc. 202299,0299,8598,7099,7699,763 610 000
20 déc. 202297,4098,9697,2998,1898,183 907 000
19 déc. 202298,5099,2097,1297,5497,544 732 700
16 déc. 202297,4698,6396,2698,3498,347 610 800
15 déc. 202299,7599,7997,3098,4998,494 843 000
14 déc. 2022100,29100,9099,4299,9599,954 939 100
13 déc. 2022101,57101,9699,6699,8999,897 098 700
12 déc. 202298,6099,6198,5099,5699,564 578 700
09 déc. 202299,24100,3498,2398,2798,273 328 400
08 déc. 202299,64100,2899,1999,4999,492 780 100
07 déc. 202298,8999,6398,4799,0499,043 220 500
06 déc. 2022101,32101,4998,1798,7398,733 809 700
05 déc. 202299,74101,2999,50100,68100,684 532 000
02 déc. 202298,68101,1598,68101,01101,014 339 700
01 déc. 202299,1299,9698,4799,5099,504 084 200
30 nov. 202297,5298,8496,0498,7298,726 191 200
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. 202297,1497,2092,7893,6593,106 937 600
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. 202295,3795,9093,3895,2294,664 247 800
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
*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...