Italia markets close in 1 hour 17 minutes

Carrier Global Corporation (CARR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
60,33-0,60 (-0,98%)
In data: 10:12AM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202461,4961,6760,2260,3360,33237.441
01 mag 202461,2562,5260,6861,1261,124.239.400
30 apr 202462,7163,7961,4561,4961,498.036.000
29 apr 202460,5062,8860,5062,7162,719.085.500
26 apr 202459,6060,6559,4760,5060,506.684.200
25 apr 202456,7559,9756,6359,8159,8110.169.100
24 apr 202455,2555,9454,2754,7754,775.190.300
23 apr 202453,6755,2753,6655,1455,146.389.200
22 apr 202453,8254,5153,5053,6253,626.856.000
19 apr 202453,5854,1753,3353,5353,533.576.700
18 apr 202454,5954,8253,3553,3853,383.076.800
17 apr 202455,0555,3953,7554,2554,252.661.800
16 apr 202455,2255,2954,1554,7654,763.170.100
15 apr 202457,3057,6955,3455,4655,463.424.900
12 apr 202455,9956,9255,9656,8456,845.654.100
11 apr 202457,0757,0756,1356,6256,622.949.900
10 apr 202457,0057,4656,4056,8956,893.117.200
09 apr 202458,1458,2957,1258,1158,112.954.400
08 apr 202456,8157,9656,8057,8457,844.186.400
05 apr 202456,2557,0255,8256,4456,444.731.000
04 apr 202457,5057,8355,6855,8555,855.987.000
03 apr 202456,7157,5556,5456,9456,943.397.100
02 apr 202457,5857,6256,7856,8056,804.133.700
01 apr 202458,1258,5857,3257,4057,404.747.700
28 mar 202457,7058,2357,5058,1358,132.819.600
27 mar 202457,9357,9957,0257,6857,682.738.200
26 mar 202457,2657,7557,1857,5457,543.645.000
25 mar 202457,7457,9557,1357,3757,373.462.600
22 mar 202459,6359,9157,8157,8657,864.895.700
21 mar 202459,1160,5458,8359,8259,825.456.200
20 mar 202458,5558,8658,0158,5558,553.838.300
19 mar 202457,1358,5057,0358,4858,484.656.900
18 mar 202457,4757,7956,8857,1057,103.141.500
15 mar 202456,7157,7656,6157,0557,055.401.700
14 mar 202457,8458,4456,7357,3157,318.735.800
13 mar 202457,8659,0257,6557,8657,869.012.000
12 mar 202457,3758,1856,8657,9057,903.577.400
11 mar 202457,4157,9056,4557,1457,143.816.900
08 mar 202459,7360,8758,0158,0558,057.192.300
07 mar 202457,6059,6857,6059,5559,555.869.100
06 mar 202457,2358,7857,2357,7257,726.712.500
05 mar 202456,8157,2356,1056,5956,597.284.100
04 mar 202456,6357,5555,3557,1557,1519.223.200
01 mar 202455,2256,5355,1356,4656,465.588.800
29 feb 202455,1055,7754,7755,5855,5810.538.900
28 feb 202454,9355,6354,5954,7654,763.522.100
27 feb 202454,4855,1353,9355,0455,045.249.800
26 feb 202454,1354,3553,6454,0054,007.976.100
23 feb 202453,8154,5753,3954,2054,204.767.700
22 feb 202454,2254,2253,4253,8553,854.948.500
21 feb 202453,6454,0953,4753,7753,774.205.900
20 feb 202453,3953,7253,1353,4353,435.462.700
16 feb 202455,5855,7953,8954,0054,004.416.100
15 feb 202455,3356,0855,0556,0556,052.461.500
14 feb 202454,5155,1154,1055,0055,002.718.300
13 feb 202454,4154,7353,2953,9753,975.188.700
12 feb 202455,7256,4255,2556,0456,044.302.300
09 feb 202454,6156,0254,6156,0156,015.578.600
08 feb 202454,0655,1053,4955,0655,065.429.500
07 feb 202454,9055,3253,2353,8353,838.359.000
06 feb 202454,8656,0354,2554,3154,318.843.000
05 feb 202456,1457,5055,9856,2656,267.718.400
02 feb 202455,1356,9854,7656,7856,784.190.100
01 feb 202455,3255,8154,5655,5955,595.211.600
31 gen 202456,0456,3454,6554,7154,714.194.200
30 gen 202455,9056,5255,4156,3356,334.502.200
29 gen 202455,5956,3255,2056,3156,313.455.300
26 gen 202456,3956,4755,2955,5155,514.136.800
25 gen 202455,6356,3655,5656,3156,313.053.000
24 gen 202456,2856,3254,9354,9754,972.718.100
23 gen 202456,4956,6355,5755,9155,912.873.600
22 gen 202456,1656,7555,9456,3256,323.123.900
19 gen 202455,3456,0654,7155,8855,884.860.800
18 gen 202455,3755,8754,9155,4055,402.422.800
17 gen 202455,4255,7954,9755,0655,064.077.400
16 gen 202455,5556,0455,1655,8555,852.844.200
12 gen 202457,1457,3655,9556,1456,142.890.700
11 gen 202456,9157,1156,1756,8656,863.146.000
10 gen 202456,7557,0956,3157,0457,042.710.500
09 gen 202455,9956,9255,7156,8056,802.591.500
08 gen 202456,0056,4655,6956,4256,422.561.100
05 gen 202455,6956,2255,4355,7255,723.123.600
04 gen 202455,0356,1054,9055,4855,483.597.800
03 gen 202455,9655,9654,7954,9054,903.247.500
02 gen 202456,8957,3456,0856,4556,452.912.600
29 dic 202357,4257,8557,2557,4557,451.501.800
28 dic 202357,6658,0257,5557,6457,641.846.900
27 dic 202357,3857,9857,3457,7857,781.741.800
26 dic 202357,2857,7657,0857,4457,442.377.200
22 dic 202357,1157,5356,7257,1057,101.661.400
21 dic 202356,5256,9556,2756,9256,922.481.700
20 dic 202356,5857,5355,9856,0056,002.351.800
20 dic 20230.19 Dividendo
19 dic 202356,9057,4156,6056,9956,803.905.100
18 dic 202357,4457,4856,4056,7656,573.538.000
15 dic 202358,2458,5857,2457,3357,149.179.500
14 dic 202356,3359,1856,0158,8158,616.488.700
13 dic 202356,5056,9454,3855,8055,615.095.800
12 dic 202355,6156,4554,9256,3356,143.817.200
11 dic 202355,3156,2755,3155,9555,766.106.200
*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...