Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RTX.US
104.18-0.06(-0.06%)(czas lokalny: 17.05.2024 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 |
---|---|---|---|---|---|---|
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 |
02.05.2024 | 101.20 | 101.91 | 101.02 | 101.89 | 5 534 045 | 0 |
01.05.2024 | 101.32 | 102.03 | 101.14 | 101.22 | 7 982 376 | 0 |
30.04.2024 | 102.34 | 102.82 | 101.47 | 101.52 | 5 412 726 | 0 |
29.04.2024 | 101.85 | 102.61 | 101.65 | 102.44 | 4 469 652 | 0 |
26.04.2024 | 101.54 | 101.80 | 100.29 | 101.41 | 4 427 420 | 0 |
25.04.2024 | 100.90 | 101.88 | 100.59 | 101.71 | 5 621 096 | 0 |
24.04.2024 | 101.72 | 101.89 | 100.01 | 101.02 | 7 719 415 | 0 |
23.04.2024 | 101.00 | 103.89 | 99.88 | 101.38 | 8 565 395 | 0 |
22.04.2024 | 102.00 | 102.25 | 101.36 | 101.56 | 7 563 007 | 0 |
19.04.2024 | 101.53 | 102.26 | 101.03 | 101.56 | 6 319 690 | 0 |
18.04.2024 | 100.52 | 101.90 | 100.51 | 100.71 | 4 237 431 | 0 |
17.04.2024 | 101.39 | 101.79 | 100.15 | 100.75 | 5 375 904 | 0 |
16.04.2024 | 100.25 | 101.32 | 100.23 | 100.84 | 7 084 990 | 0 |
15.04.2024 | 101.56 | 101.82 | 99.90 | 100.02 | 9 475 592 | 0 |
12.04.2024 | 101.68 | 102.35 | 99.47 | 100.10 | 6 581 836 | 0 |
11.04.2024 | 101.35 | 101.58 | 99.79 | 100.78 | 5 270 520 | 0 |
10.04.2024 | 100.92 | 101.76 | 100.23 | 101.36 | 5 527 533 | 0 |
09.04.2024 | 101.07 | 101.64 | 100.29 | 101.60 | 9 652 447 | 0 |
08.04.2024 | 101.69 | 102.26 | 101.27 | 101.88 | 9 900 600 | 0 |
05.04.2024 | 99.45 | 101.75 | 99.46 | 101.69 | 10 212 195 | 0 |
04.04.2024 | 98.28 | 99.33 | 97.90 | 99.31 | 8 617 987 | 0 |
03.04.2024 | 97.39 | 98.06 | 97.03 | 97.55 | 15 885 444 | 0 |
02.04.2024 | 97.76 | 98.70 | 97.58 | 98.55 | 6 757 447 | 0 |
01.04.2024 | 97.46 | 98.17 | 97.14 | 97.76 | 9 253 548 | 0 |
28.03.2024 | 97.69 | 97.53 | 97.53 | 97.53 | 10 700 981 | 0 |
27.03.2024 | 96.43 | 97.50 | 96.33 | 97.45 | 7 147 900 | 0 |
26.03.2024 | 95.63 | 96.55 | 95.58 | 96.06 | 5 470 489 | 0 |
25.03.2024 | 95.71 | 96.24 | 95.27 | 95.63 | 5 224 314 | 0 |
22.03.2024 | 94.45 | 95.83 | 94.19 | 95.54 | 6 566 846 | 0 |
21.03.2024 | 95.00 | 95.49 | 94.08 | 94.26 | 6 476 636 | 0 |
20.03.2024 | 95.00 | 95.52 | 94.34 | 94.85 | 7 839 235 | 0 |
19.03.2024 | 94.90 | 95.39 | 94.03 | 94.86 | 7 975 110 | 0 |
18.03.2024 | 92.84 | 93.92 | 92.35 | 93.46 | 7 015 666 | 0 |
15.03.2024 | 91.05 | 93.07 | 91.05 | 92.93 | 35 586 028 | 0 |
14.03.2024 | 92.06 | 93.00 | 91.48 | 91.76 | 11 859 086 | 0 |
13.03.2024 | 90.07 | 90.72 | 89.82 | 90.56 | 7 421 631 | 0 |
12.03.2024 | 90.87 | 91.06 | 89.44 | 89.95 | 7 520 911 | 0 |
11.03.2024 | 90.54 | 91.83 | 90.19 | 91.40 | 7 170 923 | 0 |
08.03.2024 | 90.28 | 90.91 | 90.14 | 90.88 | 5 680 249 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus