La bourse est fermée

Carrier Global Corporation (CARR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
45,75+0,66 (+1,46 %)
À la clôture : 04:00PM EDT
46,14 +0,39 (+0,85 %)
Échanges après Bourse : 07:43PM EDT
Durée:
02 avr. 2022 - 02 avr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mars 202345,7646,0845,3345,7545,754 795 800
30 mars 202345,6645,8544,9845,0945,094 046 900
29 mars 202345,2645,6045,0045,3845,383 278 300
28 mars 202345,4245,5244,5244,7544,752 276 400
27 mars 202344,6944,8644,0644,3044,303 387 200
24 mars 202343,6943,9343,0143,9243,925 157 600
23 mars 202344,2345,2043,8744,3044,304 330 600
22 mars 202345,1745,6444,1144,1844,184 161 600
21 mars 202345,6145,9644,9745,2045,204 283 200
20 mars 202344,1245,1543,9844,9944,993 888 700
17 mars 202344,2244,3743,0043,7543,758 427 500
16 mars 202343,0744,7442,7344,4844,485 224 300
15 mars 202344,7344,9942,3443,3143,318 194 600
14 mars 202345,6846,4945,2045,7545,755 854 300
13 mars 202345,1245,4244,5344,7544,755 558 700
10 mars 202346,2046,7545,1345,6445,646 072 800
09 mars 202347,4647,5146,0646,1546,154 393 800
08 mars 202347,7447,9346,9247,3947,394 278 500
07 mars 202348,4049,1747,4947,5547,557 577 900
06 mars 202347,7948,6747,5448,3848,388 572 500
03 mars 202346,4547,9246,3247,7947,795 822 700
02 mars 202345,2446,2045,1746,0946,094 663 000
01 mars 202344,8945,6744,8545,5945,595 315 600
28 févr. 202344,8545,6644,8145,0345,038 580 600
27 févr. 202344,7545,1144,5544,9644,963 543 300
24 févr. 202343,8244,4643,6044,2544,253 080 500
23 févr. 202343,9244,5843,7444,4544,455 376 600
22 févr. 202344,0644,2543,4043,6043,604 776 700
21 févr. 202344,7444,8843,6543,8343,834 145 900
17 févr. 202345,0645,2844,5745,2245,222 520 900
16 févr. 202344,5945,6344,4745,2345,233 865 900
15 févr. 202344,6545,5044,6045,4845,482 492 200
14 févr. 202345,2145,6044,7845,1345,133 001 000
13 févr. 202344,9345,6444,8045,4445,443 193 000
10 févr. 202344,6745,0144,4244,8344,833 360 500
09 févr. 202345,4546,0244,8744,9244,923 884 000
08 févr. 202344,7445,3544,3245,0645,065 003 700
07 févr. 202343,7444,6643,5544,3944,398 139 800
06 févr. 202346,2946,7445,9246,1546,154 829 500
03 févr. 202346,5447,4146,3646,8946,893 448 400
02 févr. 202346,7447,4946,5447,1347,133 979 100
01 févr. 202345,1646,5644,6346,1446,145 878 800
31 janv. 202344,2045,6144,0345,5345,534 687 500
30 janv. 202343,3843,9943,3843,5843,582 620 900
27 janv. 202343,4943,9943,3843,6243,621 868 900
26 janv. 202343,7944,0043,1743,6543,652 460 100
25 janv. 202343,1943,6042,8043,5143,512 911 700
24 janv. 202343,3344,0342,8643,7043,704 191 600
23 janv. 202342,5943,2842,4343,2843,283 633 100
20 janv. 202342,0042,6541,7742,5742,575 217 500
19 janv. 202343,1443,1441,8941,9141,914 846 600
18 janv. 202345,6545,6543,3943,5243,525 291 500
17 janv. 202345,9146,1345,3145,4345,433 619 800
13 janv. 202345,0446,0645,0145,8745,872 826 900
12 janv. 202345,5045,6744,9245,2545,253 275 800
11 janv. 202344,4045,2544,2745,1945,195 300 500
10 janv. 202343,7544,0943,1844,0044,003 421 000
09 janv. 202343,3144,2142,9843,5043,503 384 900
06 janv. 202341,8743,3541,7343,1343,132 726 800
05 janv. 202341,5142,0841,1241,5341,533 891 000
04 janv. 202342,3742,5841,7442,0342,033 491 900
03 janv. 202341,9442,0941,1541,6141,612 866 100
30 déc. 202241,4241,6940,8341,2541,252 248 700
29 déc. 202241,4041,9941,0941,8541,851 966 300
28 déc. 202241,8442,0340,9440,9640,962 107 100
27 déc. 202241,6842,4141,6141,8741,872 228 900
23 déc. 202241,5341,8141,2841,7941,791 875 100
22 déc. 202241,5442,0241,0341,6841,682 885 200
21 déc. 202241,7342,2241,5642,0942,092 578 800
20 déc. 202241,3641,6441,2441,3741,372 909 300
19 déc. 202241,8442,1341,1741,5041,503 217 400
16 déc. 202241,9642,2041,5241,7541,755 812 700
15 déc. 202243,1443,2942,0742,4642,464 416 800
14 déc. 202244,5944,6243,3543,8043,804 045 000
13 déc. 202244,7245,0043,8044,3244,326 015 600
12 déc. 202242,6143,3142,3843,2643,263 593 600
09 déc. 202243,3643,6042,9543,0243,023 065 200
08 déc. 202243,2443,7643,1243,4743,472 524 200
07 déc. 202243,0543,6142,7543,0843,083 973 900
06 déc. 202243,8543,9542,4943,0243,022 505 200
05 déc. 202243,9744,0443,2043,7643,763 726 200
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. 202243,4044,7543,2044,4444,444 760 300
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
*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...