Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CARR.US
59.81+5.04(+9.20%)(czas lokalny: 25.04.2024 16:00)Carrier Global Corp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.04.2024 | 56.85 | 59.97 | 56.63 | 59.81 | 10 069 348 | 0 |
24.04.2024 | 55.25 | 55.94 | 54.27 | 54.77 | 5 189 458 | 0 |
23.04.2024 | 53.67 | 55.27 | 53.66 | 55.14 | 5 353 312 | 0 |
22.04.2024 | 53.82 | 54.51 | 53.50 | 53.62 | 6 745 038 | 0 |
19.04.2024 | 53.58 | 54.17 | 53.33 | 53.53 | 3 576 696 | 0 |
18.04.2024 | 54.59 | 54.82 | 53.35 | 53.38 | 3 052 784 | 0 |
17.04.2024 | 55.05 | 55.39 | 53.75 | 54.25 | 2 661 738 | 0 |
16.04.2024 | 55.22 | 55.30 | 54.15 | 54.76 | 3 146 564 | 0 |
15.04.2024 | 57.56 | 57.70 | 55.34 | 55.46 | 3 346 009 | 0 |
12.04.2024 | 55.99 | 56.92 | 55.96 | 56.84 | 5 607 584 | 0 |
11.04.2024 | 57.07 | 57.07 | 56.13 | 56.62 | 2 906 431 | 0 |
10.04.2024 | 57.00 | 57.45 | 56.36 | 56.89 | 3 008 730 | 0 |
09.04.2024 | 58.14 | 58.30 | 57.12 | 58.11 | 2 954 333 | 0 |
08.04.2024 | 56.81 | 57.96 | 56.80 | 57.84 | 4 164 937 | 0 |
05.04.2024 | 56.25 | 57.02 | 55.82 | 56.44 | 4 730 950 | 0 |
04.04.2024 | 57.60 | 57.83 | 55.68 | 55.85 | 5 930 255 | 0 |
03.04.2024 | 56.71 | 57.55 | 56.54 | 56.94 | 3 369 105 | 0 |
02.04.2024 | 57.58 | 57.62 | 56.78 | 56.80 | 4 083 238 | 0 |
01.04.2024 | 58.12 | 58.58 | 57.32 | 57.40 | 4 727 980 | 0 |
28.03.2024 | 57.70 | 58.13 | 58.13 | 58.13 | 2 819 604 | 0 |
27.03.2024 | 57.93 | 57.99 | 57.02 | 57.68 | 2 701 737 | 0 |
26.03.2024 | 57.26 | 57.75 | 57.18 | 57.54 | 3 627 258 | 0 |
25.03.2024 | 57.74 | 57.95 | 57.13 | 57.37 | 3 444 019 | 0 |
22.03.2024 | 59.63 | 59.91 | 57.81 | 57.86 | 4 866 197 | 0 |
21.03.2024 | 59.11 | 60.54 | 58.83 | 59.82 | 5 455 976 | 0 |
20.03.2024 | 58.58 | 58.86 | 58.01 | 58.55 | 3 803 140 | 0 |
19.03.2024 | 57.13 | 58.50 | 57.03 | 58.48 | 4 347 704 | 0 |
18.03.2024 | 57.47 | 57.79 | 56.88 | 57.10 | 3 071 496 | 0 |
15.03.2024 | 56.61 | 57.76 | 56.63 | 57.05 | 5 383 036 | 0 |
14.03.2024 | 57.84 | 58.44 | 56.73 | 57.31 | 8 735 722 | 0 |
13.03.2024 | 57.86 | 59.02 | 57.65 | 57.86 | 8 763 233 | 0 |
12.03.2024 | 57.37 | 58.18 | 56.86 | 57.90 | 3 577 351 | 0 |
11.03.2024 | 57.87 | 57.90 | 56.45 | 57.14 | 3 801 576 | 0 |
08.03.2024 | 59.73 | 60.87 | 58.01 | 58.05 | 7 139 572 | 0 |
07.03.2024 | 57.60 | 59.68 | 57.60 | 59.55 | 5 843 166 | 0 |
06.03.2024 | 57.23 | 58.78 | 57.21 | 57.72 | 6 711 748 | 0 |
05.03.2024 | 56.81 | 57.23 | 56.10 | 56.59 | 7 284 023 | 0 |
04.03.2024 | 56.63 | 57.55 | 55.35 | 57.15 | 19 221 488 | 0 |
01.03.2024 | 55.22 | 56.53 | 55.13 | 56.46 | 5 570 614 | 0 |
29.02.2024 | 55.10 | 55.77 | 54.77 | 55.58 | 10 538 885 | 0 |
28.02.2024 | 54.93 | 55.63 | 54.59 | 54.76 | 3 380 990 | 0 |
27.02.2024 | 54.48 | 55.13 | 53.93 | 55.04 | 5 217 665 | 0 |
26.02.2024 | 54.13 | 54.35 | 53.64 | 54.00 | 7 965 359 | 0 |
23.02.2024 | 54.00 | 54.57 | 53.39 | 54.20 | 4 721 864 | 0 |
22.02.2024 | 54.22 | 54.22 | 53.42 | 53.85 | 4 935 853 | 0 |
21.02.2024 | 53.64 | 54.09 | 53.47 | 53.77 | 4 154 623 | 0 |
20.02.2024 | 53.36 | 53.72 | 53.12 | 53.43 | 5 449 687 | 0 |
16.02.2024 | 55.58 | 54.00 | 54.00 | 54.00 | 4 416 134 | 0 |
15.02.2024 | 55.33 | 56.09 | 55.05 | 56.05 | 2 457 064 | 0 |
14.02.2024 | 54.51 | 55.11 | 54.10 | 55.00 | 2 687 261 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus