![RTX Corporation](/common/images/company/NY_RTX.png)
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 4.34 | 3.45376412542 | 125.66 | 130.545 | 125.55 | 4946970 | 129.13472383 | CS |
4 | 14.205 | 12.2673690574 | 115.795 | 132.43 | 114.4 | 4981248 | 124.67719219 | CS |
12 | 6.9246 | 5.62630712555 | 123.0754 | 132.43 | 113.73 | 4473569 | 120.10344496 | CS |
26 | 14.41 | 12.4664763388 | 115.59 | 132.43 | 113.61 | 4851947 | 120.41875137 | CS |
52 | 38.55 | 42.1541826134 | 91.45 | 132.43 | 88.9 | 6017356 | 108.21848577 | CS |
156 | 36.54 | 39.0969398673 | 93.46 | 132.43 | 68.555 | 6097284 | 95.71984018 | CS |
260 | 75.52 | 138.619676946 | 54.48 | 132.43 | 51.13 | 6620788 | 85.28913719 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1738798800 | 129.16 | 0.79 | 0.62 | 129.66 | 129.88999 | 128.285 | 4881349 |
1738712400 | 128.37 | -1.55 | -1.19 | 129.77 | 130.46 | 128.02 | 4020188 |
1738626000 | 129.91999 | 0.97 | 0.75 | 128.5 | 130.54499 | 127.55 | 5923164 |
1738366800 | 128.94999 | -0.03 | -0.02 | 129.13999 | 129.93 | 127.51 | 5567705 |
1738280400 | 128.97999 | 3.85 | 3.08 | 125.66 | 129.22 | 125.55 | 4342446 |
1738194000 | 125.13 | -3.22 | -2.51 | 127.4 | 129.76 | 125.01 | 5177859 |
1738107600 | 128.35 | 3.3 | 2.64 | 130.74 | 132.43 | 126.13 | 8446028 |
1738021200 | 125.05 | -0.26 | -0.21 | 126.9 | 127.99 | 124.38 | 6155465 |
1737762000 | 125.31 | 0.93 | 0.75 | 125.52 | 126.28 | 125.08 | 3477484 |
1737675600 | 124.38 | 0 | 0.00 | 124.38 | 124.38 | 124.38 | 0 |
1737589200 | 124.38 | -1.37 | -1.09 | 125.68 | 125.75 | 123.645 | 4981752 |
1737502800 | 125.75 | 4.64 | 3.83 | 122.73 | 125.805 | 122.73 | 5913047 |
1737157200 | 121.11 | 0.65 | 0.54 | 120.6 | 121.35 | 119.86 | 4182090 |
1737070800 | 120.46 | 1.37 | 1.15 | 119.35 | 120.51 | 119.1 | 3896945 |
1736984400 | 119.09 | -0.38 | -0.32 | 120.15 | 120.37 | 118.17 | 4279654 |
1736898000 | 119.47 | 1.73 | 1.47 | 118.76 | 119.52 | 118.18 | 3804503 |
1736811600 | 117.74 | 2.63 | 2.28 | 114.4 | 117.93 | 114.4 | 5414910 |
1736552400 | 115.11 | -0.81 | -0.70 | 115.795 | 116.53 | 114.81 | 4216621 |
1736379600 | 115.92 | 1.12 | 0.98 | 114.8414 | 116.2 | 114.41 | 4240862 |
1736293200 | 114.8 | 0.7 | 0.61 | 114.155 | 115.28 | 113.925 | 3540251 |
1736206800 | 114.1 | -1.77 | -1.53 | 115.64 | 115.87 | 113.73 | 3759116 |
1735947600 | 115.87 | -0.14 | -0.12 | 116.2 | 116.67 | 115.83 | 2855274 |
1735861200 | 116.01 | 0.29 | 0.25 | 117.19 | 117.328 | 115.5371 | 3122034 |
1735688400 | 115.72 | 0.5 | 0.43 | 115.57 | 116.0999 | 114.905 | 2445555 |
1735602000 | 115.22 | -1.49 | -1.28 | 115.75 | 115.9182 | 114.5252 | 2767518 |
1735342800 | 116.71 | -0.33 | -0.28 | 116.63 | 117.53 | 116.26 | 3811509 |
1735256400 | 117.04 | 0.21 | 0.18 | 116.77 | 117.62 | 116.39 | 2147061 |
1735077840 | 116.83 | 0.2 | 0.17 | 116.17 | 116.96 | 115.88 | 1663029 |
1734997200 | 116.63 | 0.15 | 0.13 | 116.19 | 116.89 | 115.79 | 3576459 |
1734738000 | 116.48 | 1.02 | 0.88 | 114.855 | 116.78 | 114.855 | 12361036 |
1734651600 | 115.46 | 1.01 | 0.88 | 115.46 | 117.25 | 115.25 | 4537074 |
1734565200 | 114.45 | -2.97 | -2.53 | 117 | 117.45 | 114.37 | 4052198 |
1734478800 | 117.42 | -0.69 | -0.58 | 117.515 | 118.13 | 117.07 | 2956310 |
1734392400 | 118.11 | 0.36 | 0.31 | 117.3 | 118.3493 | 116.8 | 4013768 |
1734133200 | 117.75 | 1.7 | 1.46 | 116.16 | 117.93 | 115.97 | 5020670 |
1734046800 | 116.05 | -0.89 | -0.76 | 117.1 | 117.17 | 115.62 | 3754960 |
1733960400 | 116.94 | -0.67 | -0.57 | 117.75 | 117.97 | 116.3 | 4243729 |
1733874000 | 117.61 | 1.03 | 0.88 | 116.67 | 118.22 | 116 | 3670826 |
1733787600 | 116.58 | -1.41 | -1.20 | 117.63 | 117.63 | 114.22 | 7179443 |
1733528400 | 117.99 | -0.53 | -0.45 | 118 | 118.35 | 117.4 | 4746169 |
1733442000 | 118.52 | -0.71 | -0.60 | 119.005 | 119.005 | 117.69 | 3278581 |
1733355600 | 119.23 | 1.13 | 0.96 | 117.76 | 119.37 | 117.6 | 3715528 |
1733269200 | 118.1 | -0.58 | -0.49 | 119.375 | 119.45 | 117.89 | 3562207 |
1733182800 | 118.68 | -3.15 | -2.59 | 121.615 | 121.615 | 118.535 | 4410323 |
1732917840 | 121.83 | 1.49 | 1.24 | 121.035 | 121.87 | 120.655 | 2684162 |
1732750800 | 120.34 | -0.27 | -0.22 | 121.18 | 121.75 | 120.325 | 3568185 |
1732664400 | 120.61 | 1.96 | 1.65 | 118.685 | 121.04 | 118.685 | 3100928 |
1732578000 | 118.65 | -2.12 | -1.76 | 120.1581 | 121 | 118.02 | 8244893 |
1732318800 | 120.77 | 0.24 | 0.20 | 120.99 | 121.88 | 120.5 | 3504791 |
1732232400 | 120.53 | 1.38 | 1.16 | 119.67 | 120.88 | 118.86 | 4795955 |
1732146000 | 119.15 | 0.19 | 0.16 | 119 | 119.28 | 117.67 | 3923120 |
1732059600 | 118.96 | -0.43 | -0.36 | 120.4 | 120.62 | 118.5 | 4535819 |
1731973200 | 119.39 | 0.86 | 0.73 | 118.37 | 119.72 | 118.37 | 4399841 |
1731714000 | 118.53 | -0.39 | -0.33 | 118 | 118.85 | 117.13 | 6670331 |
1731627600 | 118.92 | -4.83 | -3.90 | 123.0754 | 123.0754 | 117.56 | 6031999 |
1731541200 | 123.75 | 0.38 | 0.31 | 123.5377 | 123.95 | 122.96 | 2760915 |
1731454800 | 123.37 | -1.19 | -0.96 | 124.89 | 125.17 | 122.295 | 3844558 |
1731368400 | 124.56 | 1.01 | 0.82 | 124.25 | 125.54 | 124.07 | 3951290 |
1731109200 | 123.55 | 3.47 | 2.89 | 121.19 | 124.22 | 120.94 | 6298024 |
1731022800 | 120.08 | -1.51 | -1.24 | 121.635 | 121.76 | 119.96 | 4338777 |
1730936400 | 121.59 | 2.61 | 2.19 | 121.2101 | 122.48 | 120.26 | 9390121 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales