U.S. markets open in 5 hours 6 minutes
F S&P 500
5,550.00 +13.00 (+0.23%) F Dow Jones
39,534.00 +8.00 (+0.02%) F Nasdaq
20,059.75 +87.50 (+0.44%) E-mini Russell 2000 Index Futur
2,046.10 +1.20 (+0.06%) Petróleo
81.01 +0.18 (+0.22%) Oro
2,325.40 -5.40 (-0.23%)
RTX A/S (RTE.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:31AM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 789 |
| 25 jun 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 24 jun 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 21 jun 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 20 jun 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 19 jun 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 18 jun 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 17 jun 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 14 jun 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 13 jun 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 12 jun 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 11 jun 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 10 jun 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 07 jun 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 06 jun 2024 | 12.85 | 13.80 | 12.85 | 13.80 | 13.80 | 789 |
| 05 jun 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 04 jun 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 03 jun 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 31 may 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 30 may 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 29 may 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 28 may 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 27 may 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 24 may 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 23 may 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 22 may 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 21 may 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 20 may 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 17 may 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 16 may 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 15 may 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 14 may 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 13 may 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 10 may 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 09 may 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 08 may 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 07 may 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 06 may 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 03 may 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 02 may 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 30 abr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 29 abr 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 26 abr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 25 abr 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 24 abr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 23 abr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 22 abr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 19 abr 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 18 abr 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 17 abr 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 16 abr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 15 abr 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 12 abr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 11 abr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 10 abr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 09 abr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 08 abr 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 05 abr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 04 abr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 03 abr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 02 abr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 28 mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 27 mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 26 mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 25 mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 22 mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 21 mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 20 mar 2024 | 12.60 | 12.60 | 12.55 | 12.55 | 12.55 | - |
| 19 mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 18 mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 15 mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 14 mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 13 mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 12 mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 11 mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 08 mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 07 mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 06 mar 2024 | 12.00 | 12.00 | 11.85 | 11.85 | 11.85 | 150 |
| 05 mar 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 04 mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 01 mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 29 feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 28 feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 27 feb 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 26 feb 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 23 feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 22 feb 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 21 feb 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 20 feb 2024 | 13.45 | 13.90 | 13.45 | 13.90 | 13.90 | 219 |
| 19 feb 2024 | 12.70 | 13.10 | 12.70 | 13.10 | 13.10 | 67 |
| 16 feb 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 15 feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 14 feb 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 13 feb 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 12 feb 2024 | 13.75 | 14.10 | 13.75 | 14.10 | 14.10 | 316 |
| 09 feb 2024 | 14.25 | 14.25 | 13.95 | 13.95 | 13.95 | 125 |
| 08 feb 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 07 feb 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 06 feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 05 feb 2024 | 12.00 | 12.70 | 12.00 | 12.70 | 12.70 | 29 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.