Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RTX.US
103.68+2.06(+2.03%)(czas lokalny: 16.07.2024 16:00)Raytheon Technologies Corporation
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 101.87 | 103.69 | 101.75 | 103.68 | 4 139 525 | 0 |
15.07.2024 | 102.29 | 102.65 | 101.52 | 101.62 | 3 774 919 | 0 |
12.07.2024 | 102.00 | 102.85 | 101.02 | 101.28 | 5 975 643 | 0 |
11.07.2024 | 100.52 | 102.65 | 100.22 | 101.72 | 6 970 312 | 0 |
10.07.2024 | 100.90 | 101.18 | 99.42 | 100.68 | 6 258 423 | 0 |
09.07.2024 | 100.24 | 101.68 | 100.02 | 101.11 | 5 590 115 | 0 |
08.07.2024 | 100.65 | 101.20 | 99.98 | 100.10 | 8 737 139 | 0 |
05.07.2024 | 100.49 | 100.57 | 99.56 | 100.37 | 5 417 368 | 0 |
03.07.2024 | 100.90 | 101.04 | 100.38 | 100.74 | 2 149 212 | 0 |
02.07.2024 | 99.29 | 100.63 | 99.07 | 100.41 | 8 083 745 | 0 |
01.07.2024 | 100.88 | 101.68 | 99.31 | 99.55 | 4 474 570 | 0 |
28.06.2024 | 100.90 | 100.90 | 100.06 | 100.39 | 13 852 320 | 0 |
27.06.2024 | 101.47 | 101.78 | 100.42 | 100.62 | 6 924 204 | 0 |
26.06.2024 | 100.93 | 101.39 | 100.15 | 101.26 | 6 816 736 | 0 |
25.06.2024 | 101.39 | 102.70 | 100.03 | 101.57 | 9 330 946 | 0 |
24.06.2024 | 105.74 | 107.47 | 100.94 | 101.96 | 13 361 534 | 0 |
21.06.2024 | 105.19 | 106.19 | 104.68 | 105.61 | 11 870 827 | 0 |
20.06.2024 | 104.63 | 105.73 | 104.55 | 105.07 | 5 490 207 | 0 |
18.06.2024 | 104.53 | 104.77 | 104.77 | 104.77 | 3 991 507 | 0 |
17.06.2024 | 104.00 | 104.49 | 103.47 | 104.47 | 3 764 942 | 0 |
14.06.2024 | 104.59 | 104.99 | 103.44 | 104.23 | 4 917 108 | 0 |
13.06.2024 | 106.57 | 107.00 | 103.84 | 105.03 | 6 127 879 | 0 |
12.06.2024 | 107.01 | 107.72 | 106.58 | 106.77 | 3 429 031 | 0 |
11.06.2024 | 106.52 | 107.15 | 106.14 | 106.92 | 5 730 047 | 0 |
10.06.2024 | 108.00 | 108.10 | 106.67 | 107.09 | 5 916 020 | 0 |
07.06.2024 | 108.10 | 108.56 | 107.88 | 108.11 | 3 503 696 | 0 |
06.06.2024 | 108.38 | 108.47 | 107.75 | 108.18 | 3 874 890 | 0 |
05.06.2024 | 108.01 | 108.52 | 107.48 | 108.44 | 3 122 602 | 0 |
04.06.2024 | 107.41 | 108.39 | 106.92 | 107.90 | 7 588 884 | 0 |
03.06.2024 | 107.24 | 108.65 | 106.82 | 107.37 | 5 269 365 | 0 |
31.05.2024 | 105.82 | 107.88 | 105.46 | 107.81 | 10 400 656 | 0 |
30.05.2024 | 104.90 | 105.85 | 104.58 | 105.72 | 4 231 086 | 0 |
29.05.2024 | 105.00 | 105.22 | 104.50 | 104.57 | 4 796 540 | 0 |
28.05.2024 | 106.30 | 106.35 | 105.28 | 105.52 | 5 135 390 | 0 |
24.05.2024 | 105.83 | 106.27 | 106.27 | 106.27 | 3 431 308 | 0 |
23.05.2024 | 106.44 | 107.32 | 105.34 | 105.41 | 5 782 314 | 0 |
22.05.2024 | 105.63 | 106.45 | 105.41 | 106.31 | 3 594 984 | 0 |
21.05.2024 | 105.20 | 105.93 | 105.10 | 105.43 | 4 352 279 | 0 |
20.05.2024 | 104.41 | 105.42 | 104.35 | 105.02 | 4 336 998 | 0 |
17.05.2024 | 104.69 | 104.78 | 103.71 | 104.18 | 4 964 331 | 0 |
16.05.2024 | 104.69 | 105.36 | 104.15 | 104.24 | 4 880 543 | 0 |
15.05.2024 | 105.49 | 105.98 | 105.13 | 105.35 | 5 666 752 | 0 |
14.05.2024 | 105.80 | 106.29 | 105.65 | 105.70 | 3 705 776 | 0 |
13.05.2024 | 106.44 | 107.81 | 105.68 | 105.80 | 6 014 594 | 0 |
10.05.2024 | 106.00 | 106.53 | 105.54 | 106.32 | 5 564 479 | 0 |
09.05.2024 | 104.11 | 105.76 | 104.08 | 105.74 | 6 670 085 | 0 |
08.05.2024 | 103.24 | 104.09 | 102.81 | 103.94 | 5 177 516 | 0 |
07.05.2024 | 102.27 | 103.26 | 102.12 | 103.23 | 6 903 312 | 0 |
06.05.2024 | 101.79 | 102.05 | 101.61 | 101.91 | 3 372 960 | 0 |
03.05.2024 | 102.00 | 102.17 | 100.67 | 101.40 | 11 531 803 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus