Italia markets open in 1 hour 28 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.249,08 +46,71 (+0,12%) EUR/USD
1,0748 -0,0003 (-0,03%) Bitcoin EUR
57.183,14 -1.103,51 (-1,89%) CMC Crypto 200
1.311,69 +17,01 (+1,31%)
Carrier Global Corporation (CARR.MX)
Mexico - Mexico Prezzo differito. Valuta in MXN.
Aggiungi a watchlist
Alla chiusura: 01:32PM CST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MXNScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 1.039,06 | 1.039,06 | 1.039,06 | 1.039,06 | 1.039,06 | - |
| 07 mag 2024 | 1.039,06 | 1.039,06 | 1.039,06 | 1.039,06 | 1.039,06 | - |
| 06 mag 2024 | 1.039,06 | 1.039,06 | 1.039,06 | 1.039,06 | 1.039,06 | - |
| 03 mag 2024 | 1.039,06 | 1.039,06 | 1.039,06 | 1.039,06 | 1.039,06 | - |
| 02 mag 2024 | 1.039,06 | 1.039,06 | 1.039,06 | 1.039,06 | 1.039,06 | - |
| 02 mag 2024 | 0.19 Dividendo | |||||
| 30 apr 2024 | 1.039,06 | 1.039,06 | 1.039,06 | 1.039,06 | 1.038,87 | - |
| 29 apr 2024 | 1.039,06 | 1.039,06 | 1.039,06 | 1.039,06 | 1.038,87 | - |
| 26 apr 2024 | 1.039,06 | 1.039,06 | 1.039,06 | 1.039,06 | 1.038,87 | 5.227 |
| 25 apr 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 24 apr 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 23 apr 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 22 apr 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 19 apr 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 18 apr 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 17 apr 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 16 apr 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 15 apr 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 12 apr 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 11 apr 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 10 apr 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 09 apr 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 08 apr 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 05 apr 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 04 apr 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 03 apr 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 02 apr 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 01 apr 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 27 mar 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 26 mar 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 25 mar 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 22 mar 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 21 mar 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 20 mar 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 19 mar 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 15 mar 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 14 mar 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 13 mar 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 12 mar 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 11 mar 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 08 mar 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 07 mar 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 06 mar 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 05 mar 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 04 mar 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 01 mar 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 29 feb 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 28 feb 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 27 feb 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 26 feb 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 23 feb 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 22 feb 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 21 feb 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 20 feb 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 19 feb 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 16 feb 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 15 feb 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 14 feb 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 13 feb 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 12 feb 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 09 feb 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 08 feb 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 07 feb 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | - |
| 06 feb 2024 | 940,28 | 940,28 | 940,28 | 940,28 | 940,11 | 149 |
| 02 feb 2024 | 943,49 | 943,49 | 943,49 | 943,49 | 943,32 | - |
| 01 feb 2024 | 943,49 | 943,49 | 943,49 | 943,49 | 943,32 | - |
| 31 gen 2024 | 943,49 | 943,49 | 943,49 | 943,49 | 943,32 | - |
| 30 gen 2024 | 943,49 | 943,49 | 943,49 | 943,49 | 943,32 | - |
| 29 gen 2024 | 943,49 | 943,49 | 943,49 | 943,49 | 943,32 | - |
| 26 gen 2024 | 943,49 | 943,49 | 943,49 | 943,49 | 943,32 | - |
| 25 gen 2024 | 943,49 | 943,49 | 943,49 | 943,49 | 943,32 | - |
| 24 gen 2024 | 943,49 | 943,49 | 943,49 | 943,49 | 943,32 | - |
| 23 gen 2024 | 943,49 | 943,49 | 943,49 | 943,49 | 943,32 | - |
| 22 gen 2024 | 943,49 | 943,49 | 943,49 | 943,49 | 943,32 | - |
| 19 gen 2024 | 943,49 | 943,49 | 943,49 | 943,49 | 943,32 | - |
| 18 gen 2024 | 943,49 | 943,49 | 943,49 | 943,49 | 943,32 | 140 |
| 17 gen 2024 | 1.031,10 | 1.031,10 | 1.031,10 | 1.031,10 | 1.030,91 | - |
| 16 gen 2024 | 1.031,10 | 1.031,10 | 1.031,10 | 1.031,10 | 1.030,91 | - |
| 15 gen 2024 | 1.031,10 | 1.031,10 | 1.031,10 | 1.031,10 | 1.030,91 | - |
| 12 gen 2024 | 1.031,10 | 1.031,10 | 1.031,10 | 1.031,10 | 1.030,91 | - |
| 11 gen 2024 | 1.031,10 | 1.031,10 | 1.031,10 | 1.031,10 | 1.030,91 | - |
| 10 gen 2024 | 1.031,10 | 1.031,10 | 1.031,10 | 1.031,10 | 1.030,91 | - |
| 09 gen 2024 | 1.031,10 | 1.031,10 | 1.031,10 | 1.031,10 | 1.030,91 | - |
| 08 gen 2024 | 1.031,10 | 1.031,10 | 1.031,10 | 1.031,10 | 1.030,91 | - |
| 05 gen 2024 | 1.031,10 | 1.031,10 | 1.031,10 | 1.031,10 | 1.030,91 | - |
| 04 gen 2024 | 1.031,10 | 1.031,10 | 1.031,10 | 1.031,10 | 1.030,91 | - |
| 03 gen 2024 | 1.031,10 | 1.031,10 | 1.031,10 | 1.031,10 | 1.030,91 | - |
| 02 gen 2024 | 1.031,10 | 1.031,10 | 1.031,10 | 1.031,10 | 1.030,91 | - |
| 29 dic 2023 | 1.031,10 | 1.031,10 | 1.031,10 | 1.031,10 | 1.030,91 | - |
| 28 dic 2023 | 1.031,10 | 1.031,10 | 1.031,10 | 1.031,10 | 1.030,91 | - |
| 27 dic 2023 | 1.031,10 | 1.031,10 | 1.031,10 | 1.031,10 | 1.030,91 | - |
| 26 dic 2023 | 1.031,10 | 1.031,10 | 1.031,10 | 1.031,10 | 1.030,91 | - |
| 22 dic 2023 | 1.031,10 | 1.031,10 | 1.031,10 | 1.031,10 | 1.030,91 | - |
| 21 dic 2023 | 1.031,10 | 1.031,10 | 1.031,10 | 1.031,10 | 1.030,91 | - |
| 20 dic 2023 | 1.031,10 | 1.031,10 | 1.031,10 | 1.031,10 | 1.030,91 | - |
| 20 dic 2023 | 0.19 Dividendo | |||||
| 19 dic 2023 | 1.031,10 | 1.031,10 | 1.031,10 | 1.031,10 | 1.030,72 | - |
| 18 dic 2023 | 1.031,10 | 1.031,10 | 1.031,10 | 1.031,10 | 1.030,72 | - |
| 15 dic 2023 | 1.031,10 | 1.031,10 | 1.031,10 | 1.031,10 | 1.030,72 | - |
| 14 dic 2023 | 1.031,10 | 1.031,10 | 1.031,10 | 1.031,10 | 1.030,72 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.