Raytheon Technologies Corp BDR (RYTT34)

RYTT34
🏛️ Brasilien →
144.50
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 147.58 148.05 144.30 144.50 0.0M
2025-09-26 144.94 147.42 143.10 145.80 0.0M
2025-09-25 143.22 144.06 142.27 143.50 0.0M
2025-09-24 142.29 144.18 142.24 143.78 0.0M
2025-09-23 141.68 143.00 140.14 140.57 0.0M
2025-09-22 141.40 142.00 140.70 141.82 0.0M
2025-09-19 140.14 140.42 139.30 140.00 0.0M
2025-09-18 139.58 139.86 138.74 139.72 0.0M
2025-09-17 140.00 140.98 139.20 139.72 0.0M
2025-09-16 139.86 141.26 139.72 140.00 0.0M
2025-09-15 138.60 139.86 138.46 139.02 0.0M
2025-09-12 141.12 141.12 139.16 139.16 0.0M
2025-09-11 139.05 141.54 139.05 141.54 0.0M
2025-09-10 137.62 139.30 137.10 139.30 0.0M
2025-09-09 138.88 138.88 136.13 137.76 0.0M
2025-09-08 141.23 141.68 138.98 139.02 0.0M
2025-09-05 145.44 145.44 139.99 142.66 0.0M
2025-09-04 144.89 145.14 143.96 144.00 0.0M
2025-09-03 143.73 143.83 142.83 143.45 0.0M
2025-09-02 142.66 144.27 142.66 143.92 0.0M
2025-09-01 143.78 144.70 142.33 144.70 0.0M
2025-08-29 144.48 144.48 143.23 143.78 0.0M
2025-08-28 144.61 145.33 144.06 144.90 0.0M
2025-08-27 145.36 145.51 143.78 144.34 0.0M
2025-08-26 141.88 143.92 141.88 143.92 0.0M
2025-08-25 142.04 142.64 140.89 140.98 0.0M
2025-08-22 143.18 143.59 140.89 141.40 0.0M
2025-08-21 143.16 143.99 142.66 142.66 0.0M
2025-08-20 147.58 147.58 139.83 143.08 0.0M
2025-08-19 141.12 141.56 139.81 140.84 0.0M
2025-08-18 139.43 140.98 139.30 140.18 0.0M
2025-08-15 138.16 139.26 138.07 138.20 0.0M
2025-08-14 135.64 140.29 135.64 138.83 0.0M
2025-08-13 138.94 140.14 136.70 138.42 0.0M
2025-08-12 139.18 140.03 138.65 138.82 0.0M
2025-08-11 141.61 141.61 139.31 139.41 0.0M
2025-08-08 139.94 141.25 139.19 140.20 0.0M
2025-08-07 143.81 143.81 139.73 140.70 0.0M
2025-08-06 142.31 143.89 142.10 142.38 0.0M
2025-08-05 146.07 146.07 142.96 143.22 0.0M
2025-08-04 144.47 145.29 144.47 144.62 0.0M
2025-08-01 146.31 146.31 141.79 145.23 0.0M
2025-07-31 148.39 148.39 146.29 146.85 0.0M
2025-07-30 146.52 148.00 146.42 146.42 0.0M
2025-07-29 147.60 148.13 145.19 145.50 0.0M
2025-07-28 146.50 146.50 145.27 145.35 0.0M
2025-07-25 142.94 146.02 142.94 146.02 0.0M
2025-07-24 144.34 145.11 142.98 142.98 0.1M
2025-07-23 139.60 143.50 137.93 143.50 0.0M
2025-07-22 134.30 139.05 133.42 138.33 0.0M
2025-07-21 142.96 142.96 140.56 140.85 0.0M
2025-07-18 141.97 141.97 140.25 141.54 0.0M
2025-07-17 141.33 141.57 139.80 140.56 0.0M
2025-07-16 135.16 139.22 135.16 138.87 0.0M
2025-07-15 138.93 138.98 137.77 137.92 0.0M
2025-07-14 135.53 139.54 135.53 138.89 0.0M
2025-07-11 134.81 136.62 134.81 135.52 0.0M
2025-07-10 134.37 135.29 133.54 134.96 0.0M
2025-07-09 131.95 134.29 131.95 134.29 0.0M
2025-07-08 133.92 133.92 129.97 131.41 0.0M
2025-07-07 134.28 134.28 132.34 132.60 0.0M
2025-07-04 132.62 132.95 130.11 132.95 0.0M
2025-07-03 131.69 133.38 130.78 132.87 0.0M
2025-07-02 131.30 131.30 130.00 130.26 0.0M
2025-07-01 132.66 132.66 130.20 131.33 0.0M
2025-06-30 133.26 133.26 131.71 131.71 0.0M
2025-06-27 130.54 132.01 130.45 131.94 0.0M
2025-06-26 129.51 130.74 129.51 130.54 0.0M
2025-06-25 132.41 132.41 130.33 130.78 0.0M
2025-06-24 133.16 133.16 129.61 131.09 0.0M
2025-06-23 137.79 137.79 133.16 133.16 0.0M
2025-06-20 131.54 136.10 131.54 135.45 0.0M
2025-06-18 137.82 137.82 134.23 134.23 0.0M
2025-06-17 134.35 136.87 134.35 136.62 0.0M
2025-06-16 135.00 135.00 133.56 133.56 0.0M
2025-06-13 132.28 135.07 132.28 135.07 0.0M
2025-06-12 130.52 130.63 129.80 130.39 0.0M
2025-06-11 128.74 131.06 128.74 129.22 0.0M
2025-06-10 130.08 130.08 128.19 128.19 0.0M
2025-06-09 129.35 129.74 129.35 129.74 0.0M
2025-06-06 130.41 130.41 128.98 129.22 0.0M
2025-06-05 129.93 131.99 129.93 131.99 0.0M
2025-06-04 130.02 130.65 130.02 130.65 0.0M
2025-06-03 131.00 131.00 128.72 129.68 0.0M
2025-06-02 129.80 130.09 129.74 129.74 0.0M
2025-05-30 128.90 130.39 128.90 130.07 0.0M
2025-05-29 126.50 127.53 126.50 127.53 0.0M
2025-05-28 127.40 127.40 126.14 126.29 0.0M
2025-05-27 125.00 126.01 125.00 126.01 0.0M
2025-05-26 132.28 132.28 124.28 124.28 0.0M
2025-05-23 127.00 132.00 126.00 132.00 0.0M
2025-05-21 129.33 129.33 127.00 127.00 0.0M
2025-05-20 127.92 128.60 127.92 128.42 0.0M
2025-05-19 127.23 128.79 127.23 128.27 0.0M
2025-05-16 129.22 129.22 127.23 127.28 0.0M
2025-05-15 124.45 126.97 124.45 126.97 0.0M
2025-05-14 122.51 123.00 122.48 123.00 0.0M
2025-05-13 122.51 122.51 122.51 122.51 0.0M
2025-05-09 120.00 121.34 120.00 121.34 0.0M
2025-05-08 121.00 122.64 121.00 122.64 0.0M
2025-05-07 122.76 122.76 122.76 122.76 0.0M
2025-05-06 122.52 122.64 121.47 122.64 0.0M
2025-05-05 121.76 122.52 121.70 122.52 0.0M
2025-05-02 121.88 123.60 121.88 123.60 0.0M
2025-04-29 116.52 117.28 116.52 117.28 0.0M
2025-04-28 118.08 118.08 117.32 117.84 0.0M
2025-04-25 116.98 117.08 116.98 117.08 0.0M
2025-04-24 115.40 115.40 114.59 115.07 0.0M
2025-04-23 110.55 115.15 110.55 114.25 0.0M
2025-04-22 121.87 121.87 108.10 109.30 0.0M
2025-04-17 126.11 126.11 125.08 125.08 0.0M
2025-04-16 125.71 125.71 125.71 125.71 0.0M
2025-04-15 126.98 126.98 126.98 126.98 0.0M
2025-04-14 124.80 126.11 124.80 125.88 0.0M
2025-04-11 124.36 124.80 124.36 124.80 0.0M
2025-04-10 126.00 126.00 124.06 124.06 0.0M
2025-04-09 118.83 124.37 118.83 124.37 0.0M
2025-04-08 117.01 122.35 117.01 118.83 0.0M
2025-04-07 111.78 115.94 111.49 115.75 0.0M
2025-04-04 121.91 121.91 115.36 115.36 0.0M
2025-04-03 124.02 124.02 122.90 122.90 0.0M
2025-04-02 125.34 125.83 125.34 125.83 0.0M
2025-04-01 123.94 125.70 123.94 125.49 0.0M
2025-03-31 126.37 126.47 126.37 126.47 0.0M
2025-03-28 127.66 127.66 126.98 127.14 0.0M
2025-03-27 128.04 128.45 128.04 128.18 0.0M
2025-03-26 130.39 130.39 128.62 128.70 0.0M
2025-03-25 128.31 128.83 127.90 128.83 0.0M
2025-03-24 128.47 128.98 128.47 128.98 0.0M
2025-03-21 128.83 128.83 126.80 126.80 0.0M
2025-03-20 127.82 127.82 127.00 127.12 0.0M
2025-03-19 127.77 127.77 126.50 127.33 0.0M
2025-03-18 125.05 125.39 125.05 125.39 0.0M
2025-03-17 125.57 126.21 123.84 124.92 0.0M
2025-03-14 124.44 124.44 124.32 124.32 0.0M
2025-03-13 125.44 125.44 124.59 124.61 0.0M
2025-03-12 124.00 124.19 123.21 124.19 0.0M
2025-03-11 125.58 125.58 124.34 124.34 0.0M
2025-03-10 123.58 125.52 123.58 125.52 0.0M
2025-03-07 123.83 123.83 122.52 122.52 0.0M
2025-03-06 123.18 123.28 122.88 123.08 0.0M
2025-03-05 125.33 125.33 124.02 124.55 0.0M
2025-02-28 127.79 129.48 127.79 129.48 0.0M
2025-02-27 119.79 126.75 119.79 126.60 0.0M
2025-02-26 122.24 122.24 122.24 122.24 0.0M
2025-02-25 122.14 122.14 121.42 121.42 0.0M
2025-02-24 118.44 120.48 118.44 120.48 0.0M
2025-02-21 118.00 118.09 117.24 117.24 0.0M
2025-02-20 117.85 117.85 117.76 117.76 0.0M
2025-02-18 116.75 116.75 116.75 116.75 0.0M
2025-02-17 116.91 116.91 116.91 116.91 0.0M
2025-02-14 118.21 118.21 114.93 115.08 0.0M
2025-02-13 121.50 121.50 121.25 121.25 0.0M
2025-02-12 122.15 122.25 121.20 121.20 0.0M
2025-02-11 123.28 123.48 123.28 123.48 0.0M
2025-02-10 122.73 123.28 122.73 123.28 0.0M
2025-02-07 124.13 124.13 124.13 124.13 0.0M
2025-02-05 125.04 125.04 124.35 124.35 0.0M
2025-02-04 126.88 126.88 123.10 123.14 0.0M
2025-02-03 124.82 126.23 124.82 125.59 0.0M
2025-01-31 125.70 126.50 124.54 124.54 0.0M
2025-01-30 122.50 123.70 122.50 123.70 0.0M
2025-01-29 125.14 125.92 122.00 122.00 0.0M
2025-01-28 128.98 128.98 124.55 124.88 0.0M
2025-01-27 123.44 123.54 122.51 122.51 0.0M
2025-01-24 118.00 123.42 118.00 123.15 0.0M
2025-01-23 123.76 124.47 123.76 124.47 0.0M
2025-01-22 125.25 125.25 122.34 123.76 0.0M
2025-01-21 122.70 125.60 122.70 125.60 0.0M
2025-01-20 121.29 122.69 120.71 122.28 0.0M
2025-01-17 122.65 122.65 122.01 122.01 0.0M
2025-01-16 119.28 119.28 119.28 119.28 0.0M
2025-01-15 120.75 120.75 118.93 119.19 0.0M
2025-01-14 119.56 120.00 119.56 119.96 0.0M
2025-01-13 118.92 118.96 113.03 118.96 0.0M
2025-01-10 117.65 118.20 117.65 117.74 0.0M
2025-01-09 117.57 117.57 117.57 117.57 0.0M
2025-01-08 116.94 117.57 114.24 117.57 0.0M
2025-01-07 117.10 117.10 113.03 116.18 0.0M
2025-01-06 119.16 119.16 116.81 117.10 0.0M
2025-01-03 119.30 119.30 119.30 119.30 0.0M
2025-01-02 113.03 120.36 113.03 118.88 0.0M