La bourse ferme dans 1 h 59 min

Carrier Global Corporation (CARR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
64,00-0,67 (-1,04 %)
À partir de 09:31AM EDT. Marché ouvert.
Durée:
29 mai 2023 - 29 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 202465,8364,0163,3464,0064,0076 366
28 mai 202465,8366,0064,3064,6764,673 267 700
24 mai 202464,5865,6764,3365,6565,652 161 600
23 mai 202466,1766,3764,2164,3564,352 769 700
22 mai 202465,6265,8664,8665,3565,353 669 900
21 mai 202465,8366,5065,7666,2266,224 427 800
20 mai 202465,2666,3665,0065,9865,983 154 100
17 mai 202465,2465,7464,8365,2365,232 405 800
16 mai 202465,6566,0264,9565,0065,004 142 400
15 mai 202465,5566,1565,3365,8065,804 180 000
14 mai 202464,8665,3064,5064,9664,964 128 300
13 mai 202465,6865,9164,2664,3364,333 664 100
10 mai 202465,5666,3265,2565,5065,502 762 700
09 mai 202464,3065,3464,3065,2465,242 662 800
08 mai 202464,2664,5163,9564,3164,312 296 700
07 mai 202464,0564,6963,6964,2664,264 667 500
06 mai 202462,7864,2762,7864,0664,064 583 900
03 mai 202462,0962,8961,3062,0962,093 622 800
02 mai 202461,4961,6760,2260,9460,943 608 300
02 mai 20240.19 Dividende
01 mai 202461,2562,5260,6861,1260,934 239 400
30 avr. 202462,7163,7961,4561,4961,308 036 000
29 avr. 202460,5062,8860,5062,7162,529 085 500
26 avr. 202459,6060,6559,4760,5060,316 684 200
25 avr. 202456,7559,9756,6359,8159,6210 169 100
24 avr. 202455,2555,9454,2754,7754,605 190 300
23 avr. 202453,6755,2753,6655,1454,976 389 200
22 avr. 202453,8254,5153,5053,6253,456 856 000
19 avr. 202453,5854,1753,3353,5353,363 576 700
18 avr. 202454,5954,8253,3553,3853,213 076 800
17 avr. 202455,0555,3953,7554,2554,082 661 800
16 avr. 202455,2255,2954,1554,7654,593 170 100
15 avr. 202457,3057,6955,3455,4655,293 424 900
12 avr. 202455,9956,9255,9656,8456,665 654 100
11 avr. 202457,0757,0756,1356,6256,442 949 900
10 avr. 202457,0057,4656,4056,8956,713 117 200
09 avr. 202458,1458,2957,1258,1157,932 954 400
08 avr. 202456,8157,9656,8057,8457,664 186 400
05 avr. 202456,2557,0255,8256,4456,264 731 000
04 avr. 202457,5057,8355,6855,8555,685 987 000
03 avr. 202456,7157,5556,5456,9456,763 397 100
02 avr. 202457,5857,6256,7856,8056,624 133 700
01 avr. 202458,1258,5857,3257,4057,224 747 700
28 mars 202457,7058,2357,5058,1357,952 819 600
27 mars 202457,9357,9957,0257,6857,502 738 200
26 mars 202457,2657,7557,1857,5457,363 645 000
25 mars 202457,7457,9557,1357,3757,193 462 600
22 mars 202459,6359,9157,8157,8657,684 895 700
21 mars 202459,1160,5458,8359,8259,635 456 200
20 mars 202458,5558,8658,0158,5558,373 838 300
19 mars 202457,1358,5057,0358,4858,304 656 900
18 mars 202457,4757,7956,8857,1056,923 141 500
15 mars 202456,7157,7656,6157,0556,875 401 700
14 mars 202457,8458,4456,7357,3157,138 735 800
13 mars 202457,8659,0257,6557,8657,689 012 000
12 mars 202457,3758,1856,8657,9057,723 577 400
11 mars 202457,4157,9056,4557,1456,963 816 900
08 mars 202459,7360,8758,0158,0557,877 192 300
07 mars 202457,6059,6857,6059,5559,365 869 100
06 mars 202457,2358,7857,2357,7257,546 712 500
05 mars 202456,8157,2356,1056,5956,417 284 100
04 mars 202456,6357,5555,3557,1556,9719 223 200
01 mars 202455,2256,5355,1356,4656,285 588 800
29 févr. 202455,1055,7754,7755,5855,4110 538 900
28 févr. 202454,9355,6354,5954,7654,593 522 100
27 févr. 202454,4855,1353,9355,0454,875 249 800
26 févr. 202454,1354,3553,6454,0053,837 976 100
23 févr. 202453,8154,5753,3954,2054,034 767 700
22 févr. 202454,2254,2253,4253,8553,684 948 500
21 févr. 202453,6454,0953,4753,7753,604 205 900
20 févr. 202453,3953,7253,1353,4353,265 462 700
16 févr. 202455,5855,7953,8954,0053,834 416 100
15 févr. 202455,3356,0855,0556,0555,882 461 500
14 févr. 202454,5155,1154,1055,0054,832 718 300
13 févr. 202454,4154,7353,2953,9753,805 188 700
12 févr. 202455,7256,4255,2556,0455,874 302 300
09 févr. 202454,6156,0254,6156,0155,845 578 600
08 févr. 202454,0655,1053,4955,0654,895 429 500
07 févr. 202454,9055,3253,2353,8353,668 359 000
06 févr. 202454,8656,0354,2554,3154,148 843 000
05 févr. 202456,1457,5055,9856,2656,097 718 400
02 févr. 202455,1356,9854,7656,7856,604 190 100
01 févr. 202455,3255,8154,5655,5955,425 211 600
31 janv. 202456,0456,3454,6554,7154,544 194 200
30 janv. 202455,9056,5255,4156,3356,154 502 200
29 janv. 202455,5956,3255,2056,3156,133 455 300
26 janv. 202456,3956,4755,2955,5155,344 136 800
25 janv. 202455,6356,3655,5656,3156,133 053 000
24 janv. 202456,2856,3254,9354,9754,802 718 100
23 janv. 202456,4956,6355,5755,9155,742 873 600
22 janv. 202456,1656,7555,9456,3256,143 123 900
19 janv. 202455,3456,0654,7155,8855,714 860 800
18 janv. 202455,3755,8754,9155,4055,232 422 800
17 janv. 202455,4255,7954,9755,0654,894 077 400
16 janv. 202455,5556,0455,1655,8555,682 844 200
12 janv. 202457,1457,3655,9556,1455,972 890 700
11 janv. 202456,9157,1156,1756,8656,683 146 000
10 janv. 202456,7557,0956,3157,0456,862 710 500
09 janv. 202455,9956,9255,7156,8056,622 591 500
08 janv. 202456,0056,4655,6956,4256,242 561 100
*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...