Mercado fechado

Raytheon Technologies Corporation (RTX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
99,60-0,65 (-0,65%)
No fechamento: 04:00PM EST
99,73 +0,13 (+0,13%)
Pós-fechamento: 07:58PM EST
Período:
28 de jan. de 2022 - 28 de jan. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de jan. de 202399,85100,5499,3399,6099,603.358.100
26 de jan. de 2023100,68100,9399,13100,25100,254.302.900
25 de jan. de 202399,30100,0197,58100,01100,015.967.300
24 de jan. de 2023108,84108,8494,0299,4799,478.308.000
23 de jan. de 202394,8096,9394,5196,2596,255.686.600
20 de jan. de 202394,1594,4493,3494,3694,368.195.400
19 de jan. de 202395,2395,5394,1694,2494,244.641.500
18 de jan. de 202398,6698,6695,6795,7495,745.321.800
17 de jan. de 202399,2599,6598,3698,4398,433.959.000
13 de jan. de 202397,7499,0597,5198,6898,684.967.300
12 de jan. de 202399,85100,7499,53100,68100,684.221.400
11 de jan. de 2023100,12100,3398,9399,5999,594.518.700
10 de jan. de 202399,42101,0899,0299,9299,924.701.900
09 de jan. de 2023102,73102,7898,7899,6099,606.377.300
06 de jan. de 2023101,90103,95101,30102,46102,466.410.600
05 de jan. de 2023100,27101,4699,66100,88100,884.967.200
04 de jan. de 2023100,51102,10100,41100,84100,845.635.100
03 de jan. de 2023100,99101,23100,10100,81100,813.532.300
30 de dez. de 2022100,28101,0199,78100,92100,922.982.300
29 de dez. de 202299,23100,6099,08100,33100,332.940.600
28 de dez. de 202299,75100,3499,1199,1499,142.418.700
27 de dez. de 202299,60100,2499,3399,6699,662.600.200
23 de dez. de 202298,5199,4198,0399,3099,302.119.300
22 de dez. de 202299,4699,6196,9898,5198,513.165.000
21 de dez. de 202299,0299,8598,7099,7699,763.610.000
20 de dez. de 202297,4098,9697,2998,1898,183.907.000
19 de dez. de 202298,5099,2097,1297,5497,544.732.700
16 de dez. de 202297,4698,6396,2698,3498,347.610.800
15 de dez. de 202299,7599,7997,3098,4998,494.843.000
14 de dez. de 2022100,29100,9099,4299,9599,954.939.100
13 de dez. de 2022101,57101,9699,6699,8999,897.098.700
12 de dez. de 202298,6099,6198,5099,5699,564.578.700
09 de dez. de 202299,24100,3498,2398,2798,273.328.400
08 de dez. de 202299,64100,2899,1999,4999,492.780.100
07 de dez. de 202298,8999,6398,4799,0499,043.220.500
06 de dez. de 2022101,32101,4998,1798,7398,733.809.700
05 de dez. de 202299,74101,2999,50100,68100,684.532.000
02 de dez. de 202298,68101,1598,68101,01101,014.339.700
01 de dez. de 202299,1299,9698,4799,5099,504.084.200
30 de nov. de 202297,5298,8496,0498,7298,726.191.200
29 de nov. de 202296,8097,9196,6197,4397,432.916.100
28 de nov. de 202297,0798,0096,4696,9096,904.662.300
25 de nov. de 202297,3597,8097,1897,4797,471.313.200
23 de nov. de 202296,8497,2296,6197,1397,132.172.300
22 de nov. de 202297,0697,5996,5196,8596,853.031.500
21 de nov. de 202295,2696,4994,9496,2096,203.271.700
18 de nov. de 202295,7096,6795,2195,3695,364.073.300
17 de nov. de 202293,0194,6492,8894,5394,533.256.300
17 de nov. de 20220.55 Dividendo
16 de nov. de 202295,5796,2694,2594,3593,804.813.000
15 de nov. de 202293,6295,9593,3495,7995,237.506.500
14 de nov. de 202293,6594,5492,9292,9592,414.942.400
11 de nov. de 202297,1497,2092,7893,6593,106.937.600
10 de nov. de 202296,9098,0295,7097,8497,274.764.100
09 de nov. de 202295,8496,4395,0295,1394,583.478.700
08 de nov. de 202296,2396,6495,0696,2795,713.927.500
07 de nov. de 202295,6996,3595,3596,1795,613.295.600
04 de nov. de 202295,3795,9093,3895,2294,664.247.800
03 de nov. de 202293,3895,8393,0394,8094,254.141.600
02 de nov. de 202295,1596,6594,0394,1593,605.326.000
01 de nov. de 202295,3396,0895,0595,5594,995.217.500
31 de out. de 202294,7395,1193,8594,8294,274.933.000
28 de out. de 202292,5095,1692,0795,0894,536.360.800
27 de out. de 202290,9493,3890,9191,8091,266.420.800
26 de out. de 202288,6092,2088,6090,5289,996.668.600
25 de out. de 202288,4989,0085,8588,3687,847.561.000
24 de out. de 202289,1090,4589,0089,7389,217.727.800
21 de out. de 202287,2688,9086,4788,5488,025.422.900
20 de out. de 202287,8188,4486,8087,2486,733.663.100
19 de out. de 202287,1588,9586,8587,6387,124.573.700
18 de out. de 202285,9288,0585,4287,3686,855.779.100
17 de out. de 202284,2185,4483,8384,4783,984.442.000
14 de out. de 202285,4285,4282,1582,5982,114.614.600
13 de out. de 202281,4585,1480,9984,8784,385.049.000
12 de out. de 202284,5284,6382,9382,9982,515.489.100
11 de out. de 202283,7485,5483,3184,5984,104.547.700
10 de out. de 202284,8385,9783,6284,1683,673.645.400
07 de out. de 202283,7684,0982,7184,0183,524.417.500
06 de out. de 202284,7885,4784,0284,2883,793.192.700
05 de out. de 202284,5685,9884,1285,2184,713.800.400
04 de out. de 202284,2586,2984,0385,5385,034.432.100
03 de out. de 202282,9184,0782,0183,1182,634.303.400
30 de set. de 202282,4482,8781,7781,8681,386.403.900
29 de set. de 202282,6782,9681,4282,3481,866.989.900
28 de set. de 202281,2283,8880,7983,3082,816.066.600
27 de set. de 202281,5782,0580,2781,0080,536.119.300
26 de set. de 202281,5982,3980,7381,0980,624.843.500
23 de set. de 202282,8783,0380,7682,0381,556.725.900
22 de set. de 202284,0084,5383,2083,4582,964.950.300
21 de set. de 202287,1687,9984,2884,3283,837.047.100
20 de set. de 202284,5785,4883,7285,1584,653.861.500
19 de set. de 202284,4585,3484,0484,9584,455.587.000
16 de set. de 202284,8286,2084,5085,2084,708.211.100
15 de set. de 202286,0586,9585,1385,6185,115.054.600
14 de set. de 202284,3087,5583,2986,4085,907.737.900
13 de set. de 202286,1586,9483,3483,7283,235.867.700
12 de set. de 202288,3488,6987,5187,8087,295.437.000
09 de set. de 202287,1088,3686,4988,0487,534.126.800
08 de set. de 202286,8587,0985,4586,5686,065.758.400
07 de set. de 202286,3287,7185,3587,4586,945.333.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...