La bourse est fermée

Raytheon Technologies Corporation (RTX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
83,00-4,19 (-4,81 %)
À la clôture : 1:00PM EST
82,99 -0,01 (-0,01 %)
Échanges après Bourse : 04:59PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 nov. 202183,5683,5981,4283,0083,007 113 600
24 nov. 202186,9387,4886,6887,1987,193 464 500
23 nov. 202187,3287,7486,7487,3187,315 950 700
22 nov. 202185,8187,6485,6886,8086,806 819 800
19 nov. 202186,2586,2585,0685,4385,435 478 200
18 nov. 202187,1987,7986,3486,9186,914 376 300
18 nov. 20210.51 Dividende
17 nov. 202188,7689,0587,1987,4586,943 910 600
16 nov. 202189,2789,8288,8188,9088,384 746 200
15 nov. 202189,6389,6388,8489,3588,833 423 100
12 nov. 202189,1889,2588,6288,8688,343 273 100
11 nov. 202190,0890,4288,6989,0588,534 993 600
10 nov. 202191,0291,4490,1490,1889,653 503 200
09 nov. 202190,7191,0789,9790,9990,463 372 900
08 nov. 202191,3191,6790,3190,7190,184 469 100
05 nov. 202189,7791,2389,0691,1890,654 328 600
04 nov. 202188,3489,0987,7688,0687,553 711 700
03 nov. 202187,0288,7986,9588,6788,154 148 500
02 nov. 202188,5388,8187,2087,8087,294 554 100
01 nov. 202188,9189,1987,9688,5588,034 588 800
29 oct. 202189,0689,7688,5188,8688,345 202 300
28 oct. 202189,3689,8188,7489,1988,674 179 900
27 oct. 202189,1590,5688,6989,1688,644 273 200
26 oct. 202188,2991,1987,0089,1688,649 122 500
25 oct. 202191,6791,9890,7091,3090,775 953 900
22 oct. 202191,6792,3291,1891,8691,324 160 800
21 oct. 202191,3391,6790,5891,6191,084 274 900
20 oct. 202190,6991,9190,0891,6891,153 916 600
19 oct. 202190,9891,4990,4591,2390,704 195 100
18 oct. 202190,1091,1289,3290,8090,273 898 700
15 oct. 202189,8591,2989,6790,9290,394 580 300
14 oct. 202190,3290,4789,1189,1788,654 225 300
13 oct. 202189,8190,0088,3289,6889,163 285 500
12 oct. 202189,6190,5689,1689,7289,203 404 100
11 oct. 202190,7291,3889,8489,8989,373 048 000
08 oct. 202190,3090,8389,7490,6290,093 342 700
07 oct. 202189,8990,6389,7590,1589,623 750 900
06 oct. 202188,2089,4087,4589,2788,754 354 100
05 oct. 202188,0089,4987,7388,7288,204 820 500
04 oct. 202187,0088,0086,4387,6987,185 490 600
01 oct. 202186,8087,9386,1487,4886,975 499 500
30 sept. 202187,4987,5085,8685,9685,465 642 900
29 sept. 202187,1787,8286,6986,9986,483 612 600
28 sept. 202187,1087,7386,4786,8486,335 781 200
27 sept. 202187,7388,4787,2387,3486,834 162 100
24 sept. 202186,5787,6786,3687,1686,654 665 900
23 sept. 202185,5887,0085,5186,7586,245 906 800
22 sept. 202183,9785,9683,6185,2784,776 233 700
21 sept. 202183,6884,1582,6783,1182,635 900 300
20 sept. 202181,9083,6081,5283,4582,968 217 100
17 sept. 202183,5984,0182,3783,3982,9023 128 700
16 sept. 202184,9485,1383,8884,0283,535 907 500
15 sept. 202183,1885,0682,8384,8784,385 673 400
14 sept. 202183,8083,8482,2682,7482,265 253 300
13 sept. 202183,7884,2382,7683,6483,154 768 000
10 sept. 202184,1884,4682,8083,0082,523 893 400
09 sept. 202182,9384,3582,7383,6683,174 521 200
08 sept. 202182,8383,4882,2082,8782,393 911 400
07 sept. 202183,3683,6582,3683,0082,525 701 400
03 sept. 202184,3884,6383,5083,6583,163 300 100
02 sept. 202184,2084,9584,1384,5484,053 471 600
01 sept. 202185,1485,1483,9284,1083,614 109 000
31 août 202184,6585,4284,3484,7684,273 969 600
30 août 202185,4985,5284,7084,8084,312 936 800
27 août 202185,1886,1485,1585,4084,903 590 000
26 août 202185,6685,8084,5284,7684,272 596 000
25 août 202185,6286,4485,0085,7385,233 195 200
24 août 202185,1186,0885,0085,4384,934 751 800
23 août 202184,5885,5884,5184,9684,463 367 700
20 août 202183,2984,4883,0084,0583,564 501 600
19 août 202184,3384,8482,9783,3582,865 707 000
19 août 20210.51 Dividende
18 août 202186,0586,9285,4185,4884,474 256 200
17 août 202186,4087,1785,6586,6185,593 999 200
16 août 202186,7287,2685,5787,1486,113 895 900
13 août 202188,1088,1487,1487,2586,223 050 300
12 août 202188,4088,6687,3887,9886,952 816 500
11 août 202187,8188,6687,4388,6287,583 724 800
10 août 202187,1988,0687,0087,6586,622 909 100
09 août 202187,0687,4386,5387,0886,063 265 600
06 août 202187,4587,9887,1787,5886,553 019 700
05 août 202186,4187,4386,1986,8885,863 604 600
04 août 202186,8787,3985,6585,8284,815 286 000
03 août 202186,6988,0085,3387,9786,944 629 200
02 août 202187,1488,7486,5186,6185,594 049 200
30 juil. 202187,3787,7686,6686,9585,934 443 600
29 juil. 202188,6388,6587,4987,6586,624 135 400
28 juil. 202189,1289,1286,9587,2086,175 517 100
27 juil. 202187,6089,4687,4188,2287,188 429 700
26 juil. 202185,7386,2085,4285,9584,943 759 800
23 juil. 202186,7386,7385,6185,8184,802 607 600
22 juil. 202186,2786,5085,1985,8284,814 124 300
21 juil. 202185,2786,9685,0586,5885,565 398 300
20 juil. 202181,3085,1381,0284,8083,807 935 000
19 juil. 202181,8081,9679,7281,0580,109 221 300
16 juil. 202185,6285,7583,3083,5382,554 023 800
15 juil. 202184,0985,5383,9484,9883,983 460 800
14 juil. 202185,1885,8984,4684,9183,913 665 400
13 juil. 202186,1786,2485,2685,3384,334 595 000
12 juil. 202185,5686,4085,0286,2285,215 464 400
*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...