Italia markets closed

Carrier Global Corp (4PN.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
56,78-1,23 (-2,12%)
Alla chiusura: 08:21PM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202457,1158,1556,5056,7856,785
02 mag 20240.19 Dividendo
30 apr 202458,4859,3657,7458,0157,82-
29 apr 202456,4858,2156,4858,2158,025
26 apr 202455,7256,4555,0956,4556,27-
25 apr 202451,0255,3650,8655,3655,18-
24 apr 202451,6352,0150,9151,1250,95-
23 apr 202450,3151,4050,1951,3951,22-
22 apr 202450,5650,9850,3750,9850,81-
19 apr 202449,0550,7149,0550,4550,28-
18 apr 202450,9251,5450,3550,3550,19-
17 apr 202451,5651,9350,5850,7850,61-
16 apr 202452,1552,5151,2351,3651,19-
15 apr 202453,4853,9852,2552,3052,13-
12 apr 202452,8753,3652,8753,3553,18-
11 apr 202452,9453,0952,4752,9352,76-
10 apr 202453,4453,6252,7452,9752,80-
09 apr 202453,2653,3752,8553,1753,00-
08 apr 202451,5553,1351,5553,1352,9620
05 apr 202451,7452,3751,6652,2852,11-
04 apr 202452,5753,1252,3552,3552,18-
03 apr 202452,7153,0652,6452,6452,471
02 apr 202453,6253,6452,8752,8752,70-
28 mar 202453,5553,6053,4053,4553,27-
27 mar 202453,2553,4052,8052,8552,68-
26 mar 202452,9053,2052,9053,0552,88-
25 mar 202453,4053,4552,8053,0052,83-
22 mar 202455,2555,3553,8053,8053,62-
21 mar 202453,6555,5553,5055,5055,32-
20 mar 202453,7553,9553,6553,7053,52-
19 mar 202452,5053,6052,5053,6053,42-
18 mar 202452,4052,7552,1052,5552,38-
15 mar 202452,6552,9052,2052,5052,33-
14 mar 202452,9053,2052,4052,4552,28-
13 mar 202453,1053,4053,0053,0552,88-
12 mar 202452,2553,0552,1053,0552,88-
11 mar 202453,0053,1551,8052,2552,08-
08 mar 202454,3055,3553,2553,2553,08-
07 mar 202452,8554,3552,7554,3554,17-
06 mar 202452,1053,7552,0553,0552,8816
05 mar 202452,6552,7051,8551,8551,68-
04 mar 202451,9052,7051,0052,7052,53-
01 mar 202451,5052,0051,1552,0051,83-
29 feb 202450,4551,5550,2551,3051,13-
28 feb 202450,8051,1550,4050,4050,23-
27 feb 202449,7250,8049,7250,8050,63-
26 feb 202450,0050,0049,6449,8849,72-
23 feb 202449,7850,3049,6450,2550,09-
22 feb 202449,7449,9249,5649,8449,68-
21 feb 202449,4050,0049,3049,7249,56-
20 feb 202450,0550,1549,1849,4249,26-
19 feb 202450,0550,1050,0550,0549,89-
16 feb 202451,9552,0050,1050,1049,94-
15 feb 202451,3551,9551,2051,9551,78-
14 feb 202450,3551,3050,3551,3051,13-
13 feb 202451,9551,9549,8250,3550,19-
12 feb 202451,7052,2051,4051,9551,78-
09 feb 202451,0551,8551,0051,8551,683
08 feb 202449,9450,9049,8850,9050,73-
07 feb 202450,7550,8549,5050,1549,99-
06 feb 202452,5053,0550,6050,6050,43-
05 feb 202452,5552,9052,4052,4552,28-
02 feb 202451,1552,5550,9552,5552,38-
01 feb 202450,7051,4050,4051,0550,88-
31 gen 202452,0052,1050,6550,6550,48-
30 gen 202451,9552,0051,2051,9051,73-
29 gen 202451,1551,7551,1551,7551,58-
26 gen 202451,8051,8550,9551,0550,88-
25 gen 202450,6551,9050,5051,9051,73-
24 gen 202451,5551,5550,6050,6050,43-
23 gen 202451,6551,9051,4051,5551,38-
22 gen 202451,4052,0551,2551,8051,63-
19 gen 202450,9051,3050,5051,2051,03-
18 gen 202450,5051,3550,5051,0550,88-
17 gen 202451,2051,3550,6050,6050,43-
16 gen 202451,3551,5551,0551,3051,13-
15 gen 202451,2551,4051,1551,3551,18-
12 gen 202451,8051,8551,2051,2551,08-
11 gen 202452,0052,1051,4551,9551,78-
10 gen 202451,9052,0551,6051,8051,63-
09 gen 202451,4552,0050,9552,0051,83-
08 gen 202450,7051,3050,7051,3051,13-
05 gen 202450,7551,1550,7051,0550,88-
04 gen 202450,3551,1550,1550,9050,73-
03 gen 202451,4551,5550,3550,3550,19-
02 gen 202452,1052,2551,3051,3051,13-
29 dic 202352,1052,2551,9551,9551,78-
28 dic 202352,0052,2551,7552,2552,08-
27 dic 202352,1052,1051,8552,0051,83-
22 dic 202351,5552,0551,5551,8551,68-
21 dic 202351,1551,7051,1551,6051,435
20 dic 202351,8552,2551,5051,5051,33-
20 dic 20230.19 Dividendo
19 dic 202351,9552,1551,6051,8551,49-
18 dic 202352,6552,7051,8052,0051,64-
15 dic 202353,5553,8052,5552,5552,19-
14 dic 202351,3053,4551,1053,4553,08-
13 dic 202352,2552,6050,4551,2550,89-
12 dic 202351,9552,2051,2052,2051,84-
11 dic 202351,4052,1051,3051,9051,54-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...