Italia markets open in 4 hours 57 minutes

RTX Corporation (RTX)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
101,22-0,30 (-0,30%)
Alla chiusura: 04:00PM EDT
101,49 +0,27 (+0,27%)
Dopo ore: 08:00PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024101,32102,03101,14101,22101,229.982.500
30 apr 2024102,34102,82101,47101,52101,525.421.800
29 apr 2024101,85102,61101,65102,44102,444.469.700
26 apr 2024101,54101,80100,29101,41101,414.428.300
25 apr 2024100,90101,88100,59101,71101,716.186.100
24 apr 2024101,72101,89100,01101,02101,027.722.100
23 apr 2024101,00103,8999,88101,38101,388.568.200
22 apr 2024102,00102,25101,37101,56101,567.594.100
19 apr 2024101,53102,26101,03101,56101,5610.328.000
18 apr 2024100,52101,90100,51100,71100,714.238.600
17 apr 2024101,26101,79100,15100,75100,755.377.600
16 apr 2024100,25101,32100,23100,84100,847.088.600
15 apr 2024101,56101,8299,90100,02100,029.636.600
12 apr 2024101,72102,3599,47100,10100,107.324.100
11 apr 2024101,35101,5799,79100,78100,786.786.100
10 apr 2024100,92101,76100,23101,36101,365.532.900
09 apr 2024101,07101,64100,29101,60101,6012.904.000
08 apr 2024101,69102,26101,27101,88101,889.901.300
05 apr 202499,45101,7599,45101,69101,6910.213.900
04 apr 202498,2899,3497,9099,3199,3113.373.200
03 apr 202497,2798,0697,0397,5597,5515.885.400
02 apr 202497,7698,7097,5898,5598,556.759.600
01 apr 202497,4698,1797,1497,7697,769.504.500
28 mar 202497,6998,0897,4797,5397,5310.701.000
27 mar 202496,4397,5096,3397,4597,457.267.800
26 mar 202495,6396,5595,5896,0696,065.474.300
25 mar 202495,7196,2495,2795,6395,635.229.300
22 mar 202494,1995,8394,1995,5495,546.800.600
21 mar 202495,0095,4994,0894,2694,266.477.500
20 mar 202495,0095,5294,3494,8594,857.854.200
19 mar 202494,4595,3994,0394,8694,867.998.800
18 mar 202492,8493,9292,3593,4693,467.075.400
15 mar 202491,0593,0791,0592,9392,9335.742.400
14 mar 202492,0693,0091,4891,7691,7612.161.400
13 mar 202490,0790,7289,8290,5690,568.664.500
12 mar 202490,8791,0689,4489,9589,959.439.800
11 mar 202490,1991,8390,1991,4091,407.273.200
08 mar 202490,2890,9190,1490,8890,885.726.900
07 mar 202490,5391,2490,0390,5590,556.778.500
06 mar 202489,8690,7589,7490,2690,265.563.800
05 mar 202489,7190,8689,6090,0690,066.747.600
04 mar 202490,0990,1489,1489,9189,916.926.100
01 mar 202489,7290,0488,9589,8089,8013.566.500
29 feb 202490,4190,5689,2589,6789,675.874.800
28 feb 202490,4191,2589,5489,9289,925.626.100
27 feb 202490,0390,4889,4590,4290,424.853.900
26 feb 202490,0690,8589,9390,0290,025.293.500
23 feb 202489,5090,4989,2990,0190,015.810.000
22 feb 202489,7289,8388,9089,5389,537.600.000
22 feb 20240.59 Dividendo
21 feb 202490,9791,4590,0190,2189,6213.187.600
20 feb 202491,5092,2990,5890,9890,386.023.700
16 feb 202491,3592,0990,9591,0190,414.949.100
15 feb 202491,4192,2591,3091,7991,195.267.200
14 feb 202490,9691,6090,8691,3990,796.677.900
13 feb 202491,2091,7289,8690,5990,006.039.600
12 feb 202490,5191,9190,2391,1490,545.483.500
09 feb 202491,1391,6190,3390,5189,925.948.100
08 feb 202491,8592,3990,9391,0490,446.197.500
07 feb 202492,5892,8191,8291,9391,334.625.200
06 feb 202491,4592,6791,1992,2891,684.718.000
05 feb 202491,2692,6590,8992,2491,646.764.600
02 feb 202492,2492,7091,4591,9891,386.065.000
01 feb 202491,7092,1890,7692,1791,5713.827.100
31 gen 202490,8691,8690,6991,1290,525.560.700
30 gen 202490,1691,0990,0690,6090,019.073.500
29 gen 202490,4490,6889,7090,0889,498.488.700
26 gen 202490,6991,2290,1490,4189,825.987.400
25 gen 202490,2591,1189,5890,9490,3510.584.600
24 gen 202489,6390,0588,7089,4988,9012.872.300
23 gen 202488,2392,3887,9689,5588,9619.434.800
22 gen 202485,8186,1885,0185,0284,4614.052.800
19 gen 202485,5985,8084,4385,5384,977.501.600
18 gen 202485,0585,8484,8085,4784,916.594.800
17 gen 202485,4386,8184,9285,0584,497.669.600
16 gen 202486,1186,2885,0485,5084,949.568.200
12 gen 202486,5686,7385,9986,3385,775.269.500
11 gen 202485,9186,0184,7385,3284,765.860.100
10 gen 202485,8086,4685,6686,0885,525.706.500
09 gen 202485,7685,9884,9785,8085,245.400.500
08 gen 202484,9186,1884,7285,8485,287.625.700
05 gen 202485,7685,7684,8685,3884,826.796.100
04 gen 202485,9986,5985,3485,4184,856.656.500
03 gen 202485,4886,9085,3585,6185,059.957.500
02 gen 202484,0586,0283,9685,2284,6610.455.600
29 dic 202384,2184,4183,7884,1483,594.624.200
28 dic 202384,1784,6184,0984,1783,624.622.700
27 dic 202383,9084,4783,7084,1783,625.440.600
26 dic 202383,1584,3083,0884,0583,504.442.600
22 dic 202382,0983,8682,0483,2382,699.768.500
21 dic 202382,0482,9981,3782,0181,477.732.800
20 dic 202382,2082,9081,5681,6481,116.961.800
19 dic 202380,9282,6680,9282,6282,089.912.600
18 dic 202380,3681,4980,3680,6980,167.701.100
15 dic 202381,7481,9979,6780,2879,7519.011.800
14 dic 202383,8784,0981,4181,8681,3211.124.700
13 dic 202381,1983,4080,5283,2282,688.057.900
12 dic 202381,2181,5880,9181,0480,516.811.200
11 dic 202381,3382,2981,3381,8981,355.897.300
08 dic 202381,6982,1081,1681,3280,795.533.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...