Mercados españoles cerrados en 7 hrs 53 min

Carrier Global Corporation (CARR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
53,62+0,09 (+0,17%)
Al cierre: 04:00PM EDT
53,94 +0,32 (+0,60%)
Después del cierre: 07:36PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 202453,8254,5153,5053,6253,626.856.000
19 abr 202453,5854,1753,3353,5353,533.576.700
18 abr 202454,5954,8253,3553,3853,383.076.800
17 abr 202455,0555,3953,7554,2554,252.661.800
16 abr 202455,2255,2954,1554,7654,763.170.100
15 abr 202457,3057,6955,3455,4655,463.424.900
12 abr 202455,9956,9255,9656,8456,845.654.100
11 abr 202457,0757,0756,1356,6256,622.949.900
10 abr 202457,0057,4656,4056,8956,893.117.200
09 abr 202458,1458,2957,1258,1158,112.954.400
08 abr 202456,8157,9656,8057,8457,844.186.400
05 abr 202456,2557,0255,8256,4456,444.731.000
04 abr 202457,5057,8355,6855,8555,855.987.000
03 abr 202456,7157,5556,5456,9456,943.397.100
02 abr 202457,5857,6256,7856,8056,804.133.700
01 abr 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 ene 202456,0456,3454,6554,7154,714.194.200
30 ene 202455,9056,5255,4156,3356,334.502.200
29 ene 202455,5956,3255,2056,3156,313.455.300
26 ene 202456,3956,4755,2955,5155,514.136.800
25 ene 202455,6356,3655,5656,3156,313.053.000
24 ene 202456,2856,3254,9354,9754,972.718.100
23 ene 202456,4956,6355,5755,9155,912.873.600
22 ene 202456,1656,7555,9456,3256,323.123.900
19 ene 202455,3456,0654,7155,8855,884.860.800
18 ene 202455,3755,8754,9155,4055,402.422.800
17 ene 202455,4255,7954,9755,0655,064.077.400
16 ene 202455,5556,0455,1655,8555,852.844.200
12 ene 202457,1457,3655,9556,1456,142.890.700
11 ene 202456,9157,1156,1756,8656,863.146.000
10 ene 202456,7557,0956,3157,0457,042.710.500
09 ene 202455,9956,9255,7156,8056,802.591.500
08 ene 202456,0056,4655,6956,4256,422.561.100
05 ene 202455,6956,2255,4355,7255,723.123.600
04 ene 202455,0356,1054,9055,4855,483.597.800
03 ene 202455,9655,9654,7954,9054,903.247.500
02 ene 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
08 dic 202356,0556,8754,6755,2755,0910.424.000
07 dic 202353,1553,1552,5452,8952,712.465.000
06 dic 202353,2353,8852,9353,0152,832.571.000
05 dic 202353,2353,3352,4452,5752,392.474.700
04 dic 202352,6953,4952,2853,4653,283.591.000
01 dic 202352,1353,3452,0853,2253,043.099.800
30 nov 202352,0052,0651,2051,9651,799.300.800
29 nov 202352,2552,9751,7152,2152,044.059.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...