La bourse est fermée

Carrier Global Corporation (CARR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
37,96+0,55 (+1,47 %)
À la clôture : 04:00PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202238,0538,2537,0037,9437,943 252 900
23 mai 202238,5238,5837,6638,2738,273 170 200
20 mai 202237,9638,2336,9837,9637,965 539 600
19 mai 202237,1038,0136,9137,4137,414 142 300
18 mai 202238,7539,4837,2037,3637,367 059 600
17 mai 202240,6240,7339,3240,1840,186 868 800
16 mai 202239,9340,2839,2639,8639,865 684 800
13 mai 202239,5940,4339,5940,1940,195 070 700
12 mai 202237,5139,1437,2839,1039,107 032 900
11 mai 202238,0738,7637,5337,5937,594 809 700
10 mai 202238,6138,9037,2238,0938,095 792 700
09 mai 202237,2238,7937,0238,1338,136 091 700
06 mai 202237,7838,0037,0737,7837,784 821 000
05 mai 202238,9639,4337,5737,9637,965 054 100
04 mai 202238,4939,5837,3139,4139,417 947 300
03 mai 202238,6138,7838,0438,3838,389 902 700
02 mai 202238,5439,0437,6338,6038,607 172 200
29 avr. 202239,5639,5938,1038,2738,278 408 100
28 avr. 202236,2839,6536,2339,4139,4115 034 800
27 avr. 202240,0940,9340,0040,2640,264 349 400
26 avr. 202241,6041,7839,9340,0540,055 155 000
25 avr. 202241,4042,0240,7841,9641,963 254 000
22 avr. 202242,4642,5541,6141,6741,674 065 400
21 avr. 202243,8744,6842,5742,8242,823 841 000
20 avr. 202242,8643,7442,8643,4543,453 667 400
19 avr. 202241,4542,5541,3542,5042,504 335 700
18 avr. 202241,3341,7840,9641,2941,293 323 000
14 avr. 202242,1242,3341,2741,2841,282 618 300
13 avr. 202241,8042,6041,6542,1142,113 202 400
12 avr. 202242,6643,2041,5241,7841,784 808 300
11 avr. 202242,8143,2642,3142,4442,444 399 000
08 avr. 202243,8444,4143,1643,3843,383 311 700
07 avr. 202243,3344,0143,0843,6943,694 199 500
06 avr. 202243,9744,0443,3143,8843,884 214 100
05 avr. 202245,0445,1744,3444,5444,543 144 300
04 avr. 202245,5145,7244,6845,2545,254 753 300
01 avr. 202246,3046,4145,6546,0446,042 540 800
31 mars 202247,2947,5345,8345,8745,874 390 200
30 mars 202247,8848,2247,3647,5747,572 737 400
29 mars 202247,7348,4847,1848,0848,083 024 300
28 mars 202246,4446,9146,0046,8946,892 417 200
25 mars 202246,1946,4445,5446,3946,393 624 000
24 mars 202246,6946,7346,0346,1746,172 676 500
23 mars 202246,8647,2946,4546,5246,522 633 700
22 mars 202247,5947,9447,0247,4947,493 376 000
21 mars 202247,2847,9346,9847,4847,483 467 800
18 mars 202247,1647,8346,6447,7847,786 620 000
17 mars 202246,2147,1246,1547,1247,123 766 500
16 mars 202245,5647,1045,5246,8846,885 944 300
15 mars 202243,5045,3343,4245,2045,205 998 100
14 mars 202243,5544,1042,8342,9142,916 058 800
11 mars 202244,2844,3243,1943,2243,223 770 900
10 mars 202243,9344,1843,5643,8143,813 615 800
09 mars 202244,4445,1444,1344,5944,594 529 000
08 mars 202243,4044,4242,8543,5843,586 755 900
07 mars 202245,0045,0443,4743,5243,527 210 800
04 mars 202245,1945,6444,3345,0045,009 055 000
03 mars 202245,3845,9144,9845,8845,886 534 900
02 mars 202244,1445,1844,0344,9144,917 515 000
01 mars 202245,1645,1643,4843,7243,726 459 900
28 févr. 202244,4645,1044,2344,8844,884 992 600
25 févr. 202244,6945,4644,1345,2345,234 237 800
24 févr. 202242,7544,8242,4544,7144,715 037 300
23 févr. 202245,7645,7943,7543,8443,844 994 500
22 févr. 202243,9945,6543,7145,2945,297 327 500
18 févr. 202244,7444,8843,9644,0844,084 938 700
17 févr. 202245,1645,5044,4644,5844,584 202 400
16 févr. 202245,4645,9145,0045,6545,654 210 100
15 févr. 202245,5645,8645,3445,7545,754 648 300
14 févr. 202245,5245,7844,2944,7944,796 410 400
11 févr. 202247,0447,2244,9945,5045,505 862 900
10 févr. 202247,2248,1946,7647,1547,155 086 100
09 févr. 202246,9848,0846,8447,9847,986 087 400
08 févr. 202245,5446,9545,2546,0646,067 924 900
07 févr. 202245,6546,1245,3545,7245,727 355 300
04 févr. 202245,9746,4844,8445,8445,846 896 800
03 févr. 202246,8147,3446,1746,2446,246 651 800
02 févr. 202247,2548,1547,1947,5147,515 972 800
01 févr. 202248,0048,0746,3847,0547,054 645 400
31 janv. 202246,4447,7446,2847,6847,688 647 500
28 janv. 202246,2046,7145,4746,4546,4510 734 800
27 janv. 202246,9847,5145,9446,0946,094 483 600
26 janv. 202247,8248,3146,0846,6746,674 684 400
25 janv. 202247,0647,5646,1147,2147,214 603 400
24 janv. 202245,6147,8145,3147,6647,668 927 300
21 janv. 202248,2648,8647,4847,8047,803 876 000
20 janv. 202249,1950,1947,9948,0348,033 871 600
19 janv. 202249,8650,2948,7348,7948,793 717 300
18 janv. 202250,2050,3749,2149,6549,654 107 400
14 janv. 202251,4851,4850,1651,1051,103 246 700
13 janv. 202253,0053,3252,0752,2052,202 669 100
12 janv. 202253,1953,4152,4653,0053,002 308 300
11 janv. 202252,5252,7151,8952,5452,542 715 200
10 janv. 202251,2352,5050,3452,3252,323 902 300
07 janv. 202253,3353,8351,8351,8451,844 117 000
06 janv. 202252,4553,5152,4553,5053,503 089 800
05 janv. 202253,6054,4252,3152,3752,373 484 300
04 janv. 202254,2454,6453,2153,8253,825 460 300
03 janv. 202253,1553,6052,2252,5252,524 505 100
31 déc. 202153,5454,5653,3654,2454,242 228 900
*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...