XNYS
Datos históricos de RTX Corporation
RTX Corporation · RTX
$186.18
▲ +0.21 (+0.11%)
Última operación · 10/10/2026, 17:18:17 UTC
- Variación en el periodo
- +17.93%
- Máximo
- US$226.88
- 10 de agosto de 2026
- Mínimo
- US$155.64
- 15 de octubre de 2025
- Volumen medio diario
- 5.17 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 185.20 | 186.46 | 183.03 | 185.97 | +0.90% | 3.36 M |
| 8 oct 2026 | 180.25 | 184.74 | 179.02 | 184.32 | +2.25% | 4.4 M |
| 7 oct 2026 | 182.99 | 183.54 | 179.95 | 180.26 | −1.65% | 4.22 M |
| 6 oct 2026 | 183.55 | 184.60 | 182.41 | 183.29 | −0.56% | 4.25 M |
| 5 oct 2026 | 184.26 | 185.24 | 182.62 | 184.33 | −0.19% | 3.39 M |
| 2 oct 2026 | 184.50 | 185.82 | 183.83 | 184.68 | −0.18% | 3.81 M |
| 1 oct 2026 | 185.00 | 186.74 | 184.33 | 185.01 | −0.34% | 3.18 M |
| 30 sep 2026 | 186.38 | 187.54 | 184.56 | 185.65 | −0.69% | 4.74 M |
| 29 sep 2026 | 187.00 | 189.38 | 186.52 | 186.94 | −0.38% | 3.68 M |
| 28 sep 2026 | 187.82 | 189.59 | 186.81 | 187.66 | −0.92% | 3.23 M |
| 25 sep 2026 | 188.07 | 189.58 | 187.56 | 189.40 | +0.42% | 3.67 M |
| 24 sep 2026 | 191.92 | 193.27 | 188.50 | 188.61 | −1.86% | 3.41 M |
| 23 sep 2026 | 191.88 | 195.07 | 190.70 | 192.19 | +0.63% | 4.22 M |
| 22 sep 2026 | 194.74 | 194.87 | 187.04 | 190.99 | −1.72% | 4.69 M |
| 21 sep 2026 | 193.75 | 195.19 | 192.86 | 194.34 | +0.18% | 2.93 M |
| 18 sep 2026 | 193.00 | 194.00 | 191.18 | 194.00 | +0.24% | 9.84 M |
| 17 sep 2026 | 197.50 | 197.50 | 191.84 | 193.54 | −1.67% | 3.55 M |
| 16 sep 2026 | 195.39 | 197.67 | 194.78 | 196.83 | +0.68% | 3.49 M |
| 15 sep 2026 | 196.73 | 197.21 | 193.05 | 195.50 | +0.08% | 4.73 M |
| 14 sep 2026 | 196.40 | 196.50 | 194.01 | 195.34 | −1.18% | 3.58 M |
| 11 sep 2026 | 199.57 | 200.38 | 196.31 | 197.68 | −0.22% | 3.68 M |
| 10 sep 2026 | 198.03 | 198.86 | 196.68 | 198.12 | +0.29% | 2.65 M |
| 9 sep 2026 | 198.92 | 199.56 | 196.80 | 197.55 | −0.63% | 3.32 M |
| 8 sep 2026 | 199.73 | 201.75 | 198.13 | 198.81 | −0.99% | 3.63 M |
| 4 sep 2026 | 200.77 | 201.64 | 199.04 | 200.79 | −0.66% | 2.8 M |
| 3 sep 2026 | 202.00 | 202.67 | 200.10 | 202.13 | +0.67% | 3.71 M |
| 2 sep 2026 | 206.88 | 206.88 | 200.31 | 200.78 | −2.13% | 4.69 M |
| 1 sep 2026 | 208.51 | 211.31 | 204.17 | 205.16 | −1.24% | 3.09 M |
| 31 ago 2026 | 210.23 | 211.24 | 207.69 | 207.73 | −1.88% | 3.96 M |
| 28 ago 2026 | 212.73 | 213.50 | 210.70 | 211.71 | −0.17% | 2.31 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.