Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RTX.US
100.71-0.04(-0.04%)(czas lokalny: 18.04.2024 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 |
---|---|---|---|---|---|---|
17.04.2024 | 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 |
07.03.2024 | 90.53 | 91.24 | 90.03 | 90.55 | 6 116 509 | 0 |
06.03.2024 | 90.03 | 90.75 | 89.74 | 90.26 | 5 525 366 | 0 |
05.03.2024 | 90.18 | 90.86 | 89.60 | 90.06 | 6 610 897 | 0 |
04.03.2024 | 90.09 | 90.14 | 89.14 | 89.91 | 6 224 993 | 0 |
01.03.2024 | 89.72 | 90.04 | 88.95 | 89.80 | 10 862 801 | 0 |
29.02.2024 | 90.41 | 90.57 | 89.25 | 89.67 | 5 873 792 | 0 |
28.02.2024 | 90.49 | 91.25 | 89.53 | 89.92 | 5 525 816 | 0 |
27.02.2024 | 90.03 | 90.48 | 89.45 | 90.42 | 4 829 034 | 0 |
26.02.2024 | 90.06 | 90.85 | 89.93 | 90.02 | 5 264 504 | 0 |
23.02.2024 | 89.50 | 90.49 | 89.29 | 90.01 | 5 807 979 | 0 |
22.02.2024 | 89.72 | 89.83 | 88.90 | 89.53 | 7 260 642 | 0 |
21.02.2024 | 90.90 | 91.45 | 90.00 | 90.21 | 11 547 075 | 0 |
20.02.2024 | 91.50 | 92.29 | 90.58 | 90.98 | 6 022 874 | 0 |
16.02.2024 | 91.35 | 91.01 | 91.01 | 91.01 | 4 949 835 | 0 |
15.02.2024 | 91.41 | 92.25 | 91.30 | 91.79 | 5 262 947 | 0 |
14.02.2024 | 90.96 | 91.60 | 90.86 | 91.39 | 6 666 870 | 0 |
13.02.2024 | 91.20 | 91.72 | 89.86 | 90.59 | 6 032 915 | 0 |
12.02.2024 | 90.51 | 91.91 | 90.23 | 91.14 | 5 476 984 | 0 |
09.02.2024 | 91.13 | 91.61 | 90.33 | 90.51 | 5 946 469 | 0 |
08.02.2024 | 91.85 | 92.39 | 90.92 | 91.04 | 6 174 982 | 0 |
07.02.2024 | 92.60 | 92.81 | 91.82 | 91.93 | 4 600 458 | 0 |
06.02.2024 | 91.57 | 92.67 | 91.19 | 92.28 | 4 691 540 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus