La bourse est fermée

Carrier Global Corporation (CARR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
44,68-0,25 (-0,56 %)
À la clôture : 04:00PM EST
44,25 -0,43 (-0,96 %)
Échanges après Bourse : 07:07PM EST
Durée:
03 déc. 2021 - 03 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 202244,1445,0043,9244,6844,683 857 000
01 déc. 202244,8245,2244,4044,9344,934 361 500
30 nov. 202243,3744,3942,1544,3244,328 731 200
29 nov. 202243,1743,7343,0843,5243,523 259 800
28 nov. 202243,8544,2043,1443,3143,312 370 700
25 nov. 202244,2044,4144,1044,2144,21986 300
23 nov. 202244,1144,6343,8144,1644,162 606 700
22 nov. 202244,2544,3043,7444,0444,043 125 500
21 nov. 202243,8844,0543,6043,8943,892 477 100
18 nov. 202243,9344,2243,3643,9243,924 272 700
17 nov. 202243,2443,3242,1343,0443,043 077 800
16 nov. 202244,3544,5043,5443,8643,862 936 200
15 nov. 202244,5244,8943,8544,3544,353 127 800
14 nov. 202244,0144,4343,5943,6143,613 731 600
11 nov. 202243,4044,7543,2044,4444,444 759 100
10 nov. 202242,3343,7342,2043,4843,485 863 500
09 nov. 202241,0641,3640,2840,3440,342 803 200
08 nov. 202241,1941,8840,9041,4141,413 359 800
07 nov. 202240,4141,1240,1241,0441,043 730 200
04 nov. 202240,2240,3739,4440,2840,283 400 600
03 nov. 202238,0939,7637,9439,3739,374 270 600
02 nov. 202239,7340,9639,1039,1239,125 876 900
01 nov. 202240,3240,4539,4139,7139,715 129 100
31 oct. 202239,5139,9939,4239,7639,765 508 200
28 oct. 202237,6239,9837,4439,9539,955 534 100
27 oct. 202238,0538,5937,5337,8837,887 529 900
27 oct. 20220.15 Dividende
26 oct. 202237,3737,9337,0837,1436,994 953 000
25 oct. 202235,7837,3335,7837,2937,145 141 700
24 oct. 202235,4836,0635,2135,8535,713 761 500
21 oct. 202234,2035,3533,9635,1935,054 411 100
20 oct. 202234,8935,2633,9334,0633,924 300 200
19 oct. 202235,8235,8934,5734,8934,754 584 800
18 oct. 202236,4936,8135,8536,3236,174 229 500
17 oct. 202235,5235,9934,9235,5535,418 497 400
14 oct. 202235,1035,8134,3434,5734,438 519 800
13 oct. 202233,8935,1433,1034,8534,717 759 200
12 oct. 202235,1935,3934,7734,8834,744 065 400
11 oct. 202235,4535,9534,9735,1535,015 111 800
10 oct. 202235,6536,0435,3835,6035,464 794 900
07 oct. 202236,7036,9635,0235,3335,199 001 800
06 oct. 202237,9938,2136,9837,2137,065 592 100
05 oct. 202237,9238,5337,6938,2038,052 823 600
04 oct. 202237,4538,6337,3938,5838,423 973 700
03 oct. 202235,9337,2235,6936,8136,663 184 500
30 sept. 202235,7436,3535,4635,5635,424 559 200
29 sept. 202236,4836,6035,3535,6235,484 350 000
28 sept. 202235,5937,1935,4836,9036,754 526 300
27 sept. 202235,7235,7835,0135,5535,414 334 600
26 sept. 202235,8736,1834,9535,2835,143 284 500
23 sept. 202235,9536,3935,6336,1135,963 597 200
22 sept. 202237,2537,3836,1936,2036,053 430 600
21 sept. 202238,0638,7137,4637,5137,363 828 500
20 sept. 202238,4938,5937,2537,8137,664 278 000
19 sept. 202238,1438,8938,0338,8238,663 622 500
16 sept. 202240,0740,0738,1138,4438,287 570 600
15 sept. 202240,0040,6639,8840,4040,243 857 700
14 sept. 202240,8240,9239,7640,1840,024 451 900
13 sept. 202241,2241,7940,8140,8840,713 458 100
12 sept. 202242,4842,7641,9642,2942,123 346 000
09 sept. 202242,2742,6641,9342,1742,003 459 300
08 sept. 202241,1442,1641,0542,1241,953 962 300
07 sept. 202240,4341,5340,3541,5041,333 202 500
06 sept. 202239,7440,3139,1740,3040,144 183 600
02 sept. 202240,7040,7939,3539,5839,423 601 700
01 sept. 202239,0339,8238,9739,7939,637 003 700
31 août 202239,5739,6038,9639,1238,967 306 700
30 août 202239,8140,0939,2239,3139,156 094 000
29 août 202239,8440,2839,7339,7439,583 837 700
26 août 202242,1742,2440,1940,2440,082 669 400
25 août 202242,0042,2641,6041,9941,823 447 200
24 août 202241,4541,7741,3341,6641,493 066 400
23 août 202241,6241,8641,1941,4641,294 899 500
22 août 202241,8941,9341,4041,6241,455 642 700
19 août 202244,0044,0842,3342,4842,316 053 700
18 août 202244,2344,4043,9944,3044,122 071 500
17 août 202243,8644,4643,7844,1343,952 406 100
16 août 202244,0644,6043,9644,3944,212 430 500
15 août 202243,7644,5143,5244,4144,233 302 900
12 août 202243,2644,0043,0543,9743,793 566 700
11 août 202243,0643,9143,0243,0542,884 107 100
10 août 202242,6443,1942,5342,8642,693 437 600
09 août 202241,6641,9041,4841,7641,594 719 000
08 août 202242,2342,6741,9141,9441,774 136 400
05 août 202241,5541,9341,2841,8841,715 573 900
04 août 202240,8041,9040,7941,8141,645 381 700
03 août 202240,5140,8739,9040,7640,604 707 600
02 août 202240,4141,1440,2140,4140,256 508 800
01 août 202240,1541,0340,1540,5740,413 997 200
29 juil. 202239,7340,6339,2740,5340,374 777 300
28 juil. 202239,9040,0638,1539,4839,326 629 800
27 juil. 202238,3239,6638,0339,5439,385 451 500
26 juil. 202237,9038,2637,1738,0937,945 430 700
25 juil. 202238,3738,6137,9538,2338,084 092 700
22 juil. 202238,4038,6438,0638,5038,344 294 200
21 juil. 202237,4038,3137,2238,2738,122 799 800
20 juil. 202237,1537,5336,9737,3937,242 579 600
19 juil. 202236,0037,3035,9337,1737,022 676 000
18 juil. 202236,1036,3335,3935,5535,412 593 600
15 juil. 202236,1236,2535,5636,0035,853 424 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...