Carrier Global Corporation (CARR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:47PM EDT. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 65.68 | 65.90 | 64.57 | 64.61 | 64.61 | 1,667,036 |
| 10 may 2024 | 65.56 | 66.32 | 65.25 | 65.50 | 65.50 | 2,762,700 |
| 09 may 2024 | 64.30 | 65.34 | 64.30 | 65.24 | 65.24 | 2,662,800 |
| 08 may 2024 | 64.26 | 64.51 | 63.95 | 64.31 | 64.31 | 2,296,700 |
| 07 may 2024 | 64.05 | 64.69 | 63.69 | 64.26 | 64.26 | 4,667,500 |
| 06 may 2024 | 62.78 | 64.27 | 62.78 | 64.06 | 64.06 | 4,583,900 |
| 03 may 2024 | 62.09 | 62.89 | 61.30 | 62.09 | 62.09 | 3,622,800 |
| 02 may 2024 | 61.49 | 61.67 | 60.22 | 60.94 | 60.94 | 3,608,300 |
| 02 may 2024 | 0.19 Dividendo | |||||
| 01 may 2024 | 61.25 | 62.52 | 60.68 | 61.12 | 60.93 | 4,239,400 |
| 30 abr 2024 | 62.71 | 63.79 | 61.45 | 61.49 | 61.30 | 8,036,000 |
| 29 abr 2024 | 60.50 | 62.88 | 60.50 | 62.71 | 62.52 | 9,085,500 |
| 26 abr 2024 | 59.60 | 60.65 | 59.47 | 60.50 | 60.31 | 6,684,200 |
| 25 abr 2024 | 56.75 | 59.97 | 56.63 | 59.81 | 59.62 | 10,169,100 |
| 24 abr 2024 | 55.25 | 55.94 | 54.27 | 54.77 | 54.60 | 5,190,300 |
| 23 abr 2024 | 53.67 | 55.27 | 53.66 | 55.14 | 54.97 | 6,389,200 |
| 22 abr 2024 | 53.82 | 54.51 | 53.50 | 53.62 | 53.45 | 6,856,000 |
| 19 abr 2024 | 53.58 | 54.17 | 53.33 | 53.53 | 53.36 | 3,576,700 |
| 18 abr 2024 | 54.59 | 54.82 | 53.35 | 53.38 | 53.21 | 3,076,800 |
| 17 abr 2024 | 55.05 | 55.39 | 53.75 | 54.25 | 54.08 | 2,661,800 |
| 16 abr 2024 | 55.22 | 55.29 | 54.15 | 54.76 | 54.59 | 3,170,100 |
| 15 abr 2024 | 57.30 | 57.69 | 55.34 | 55.46 | 55.29 | 3,424,900 |
| 12 abr 2024 | 55.99 | 56.92 | 55.96 | 56.84 | 56.66 | 5,654,100 |
| 11 abr 2024 | 57.07 | 57.07 | 56.13 | 56.62 | 56.44 | 2,949,900 |
| 10 abr 2024 | 57.00 | 57.46 | 56.40 | 56.89 | 56.71 | 3,117,200 |
| 09 abr 2024 | 58.14 | 58.29 | 57.12 | 58.11 | 57.93 | 2,954,400 |
| 08 abr 2024 | 56.81 | 57.96 | 56.80 | 57.84 | 57.66 | 4,186,400 |
| 05 abr 2024 | 56.25 | 57.02 | 55.82 | 56.44 | 56.26 | 4,731,000 |
| 04 abr 2024 | 57.50 | 57.83 | 55.68 | 55.85 | 55.68 | 5,987,000 |
| 03 abr 2024 | 56.71 | 57.55 | 56.54 | 56.94 | 56.76 | 3,397,100 |
| 02 abr 2024 | 57.58 | 57.62 | 56.78 | 56.80 | 56.62 | 4,133,700 |
| 01 abr 2024 | 58.12 | 58.58 | 57.32 | 57.40 | 57.22 | 4,747,700 |
| 28 mar 2024 | 57.70 | 58.23 | 57.50 | 58.13 | 57.95 | 2,819,600 |
| 27 mar 2024 | 57.93 | 57.99 | 57.02 | 57.68 | 57.50 | 2,738,200 |
| 26 mar 2024 | 57.26 | 57.75 | 57.18 | 57.54 | 57.36 | 3,645,000 |
| 25 mar 2024 | 57.74 | 57.95 | 57.13 | 57.37 | 57.19 | 3,462,600 |
| 22 mar 2024 | 59.63 | 59.91 | 57.81 | 57.86 | 57.68 | 4,895,700 |
| 21 mar 2024 | 59.11 | 60.54 | 58.83 | 59.82 | 59.63 | 5,456,200 |
| 20 mar 2024 | 58.55 | 58.86 | 58.01 | 58.55 | 58.37 | 3,838,300 |
| 19 mar 2024 | 57.13 | 58.50 | 57.03 | 58.48 | 58.30 | 4,656,900 |
| 18 mar 2024 | 57.47 | 57.79 | 56.88 | 57.10 | 56.92 | 3,141,500 |
| 15 mar 2024 | 56.71 | 57.76 | 56.61 | 57.05 | 56.87 | 5,401,700 |
| 14 mar 2024 | 57.84 | 58.44 | 56.73 | 57.31 | 57.13 | 8,735,800 |
| 13 mar 2024 | 57.86 | 59.02 | 57.65 | 57.86 | 57.68 | 9,012,000 |
| 12 mar 2024 | 57.37 | 58.18 | 56.86 | 57.90 | 57.72 | 3,577,400 |
| 11 mar 2024 | 57.41 | 57.90 | 56.45 | 57.14 | 56.96 | 3,816,900 |
| 08 mar 2024 | 59.73 | 60.87 | 58.01 | 58.05 | 57.87 | 7,192,300 |
| 07 mar 2024 | 57.60 | 59.68 | 57.60 | 59.55 | 59.36 | 5,869,100 |
| 06 mar 2024 | 57.23 | 58.78 | 57.23 | 57.72 | 57.54 | 6,712,500 |
| 05 mar 2024 | 56.81 | 57.23 | 56.10 | 56.59 | 56.41 | 7,284,100 |
| 04 mar 2024 | 56.63 | 57.55 | 55.35 | 57.15 | 56.97 | 19,223,200 |
| 01 mar 2024 | 55.22 | 56.53 | 55.13 | 56.46 | 56.28 | 5,588,800 |
| 29 feb 2024 | 55.10 | 55.77 | 54.77 | 55.58 | 55.41 | 10,538,900 |
| 28 feb 2024 | 54.93 | 55.63 | 54.59 | 54.76 | 54.59 | 3,522,100 |
| 27 feb 2024 | 54.48 | 55.13 | 53.93 | 55.04 | 54.87 | 5,249,800 |
| 26 feb 2024 | 54.13 | 54.35 | 53.64 | 54.00 | 53.83 | 7,976,100 |
| 23 feb 2024 | 53.81 | 54.57 | 53.39 | 54.20 | 54.03 | 4,767,700 |
| 22 feb 2024 | 54.22 | 54.22 | 53.42 | 53.85 | 53.68 | 4,948,500 |
| 21 feb 2024 | 53.64 | 54.09 | 53.47 | 53.77 | 53.60 | 4,205,900 |
| 20 feb 2024 | 53.39 | 53.72 | 53.13 | 53.43 | 53.26 | 5,462,700 |
| 16 feb 2024 | 55.58 | 55.79 | 53.89 | 54.00 | 53.83 | 4,416,100 |
| 15 feb 2024 | 55.33 | 56.08 | 55.05 | 56.05 | 55.88 | 2,461,500 |
| 14 feb 2024 | 54.51 | 55.11 | 54.10 | 55.00 | 54.83 | 2,718,300 |
| 13 feb 2024 | 54.41 | 54.73 | 53.29 | 53.97 | 53.80 | 5,188,700 |
| 12 feb 2024 | 55.72 | 56.42 | 55.25 | 56.04 | 55.87 | 4,302,300 |
| 09 feb 2024 | 54.61 | 56.02 | 54.61 | 56.01 | 55.84 | 5,578,600 |
| 08 feb 2024 | 54.06 | 55.10 | 53.49 | 55.06 | 54.89 | 5,429,500 |
| 07 feb 2024 | 54.90 | 55.32 | 53.23 | 53.83 | 53.66 | 8,359,000 |
| 06 feb 2024 | 54.86 | 56.03 | 54.25 | 54.31 | 54.14 | 8,843,000 |
| 05 feb 2024 | 56.14 | 57.50 | 55.98 | 56.26 | 56.09 | 7,718,400 |
| 02 feb 2024 | 55.13 | 56.98 | 54.76 | 56.78 | 56.60 | 4,190,100 |
| 01 feb 2024 | 55.32 | 55.81 | 54.56 | 55.59 | 55.42 | 5,211,600 |
| 31 ene 2024 | 56.04 | 56.34 | 54.65 | 54.71 | 54.54 | 4,194,200 |
| 30 ene 2024 | 55.90 | 56.52 | 55.41 | 56.33 | 56.15 | 4,502,200 |
| 29 ene 2024 | 55.59 | 56.32 | 55.20 | 56.31 | 56.13 | 3,455,300 |
| 26 ene 2024 | 56.39 | 56.47 | 55.29 | 55.51 | 55.34 | 4,136,800 |
| 25 ene 2024 | 55.63 | 56.36 | 55.56 | 56.31 | 56.13 | 3,053,000 |
| 24 ene 2024 | 56.28 | 56.32 | 54.93 | 54.97 | 54.80 | 2,718,100 |
| 23 ene 2024 | 56.49 | 56.63 | 55.57 | 55.91 | 55.74 | 2,873,600 |
| 22 ene 2024 | 56.16 | 56.75 | 55.94 | 56.32 | 56.14 | 3,123,900 |
| 19 ene 2024 | 55.34 | 56.06 | 54.71 | 55.88 | 55.71 | 4,860,800 |
| 18 ene 2024 | 55.37 | 55.87 | 54.91 | 55.40 | 55.23 | 2,422,800 |
| 17 ene 2024 | 55.42 | 55.79 | 54.97 | 55.06 | 54.89 | 4,077,400 |
| 16 ene 2024 | 55.55 | 56.04 | 55.16 | 55.85 | 55.68 | 2,844,200 |
| 12 ene 2024 | 57.14 | 57.36 | 55.95 | 56.14 | 55.97 | 2,890,700 |
| 11 ene 2024 | 56.91 | 57.11 | 56.17 | 56.86 | 56.68 | 3,146,000 |
| 10 ene 2024 | 56.75 | 57.09 | 56.31 | 57.04 | 56.86 | 2,710,500 |
| 09 ene 2024 | 55.99 | 56.92 | 55.71 | 56.80 | 56.62 | 2,591,500 |
| 08 ene 2024 | 56.00 | 56.46 | 55.69 | 56.42 | 56.24 | 2,561,100 |
| 05 ene 2024 | 55.69 | 56.22 | 55.43 | 55.72 | 55.55 | 3,123,600 |
| 04 ene 2024 | 55.03 | 56.10 | 54.90 | 55.48 | 55.31 | 3,597,800 |
| 03 ene 2024 | 55.96 | 55.96 | 54.79 | 54.90 | 54.73 | 3,247,500 |
| 02 ene 2024 | 56.89 | 57.34 | 56.08 | 56.45 | 56.27 | 2,912,600 |
| 29 dic 2023 | 57.42 | 57.85 | 57.25 | 57.45 | 57.27 | 1,501,800 |
| 28 dic 2023 | 57.66 | 58.02 | 57.55 | 57.64 | 57.46 | 1,846,900 |
| 27 dic 2023 | 57.38 | 57.98 | 57.34 | 57.78 | 57.60 | 1,741,800 |
| 26 dic 2023 | 57.28 | 57.76 | 57.08 | 57.44 | 57.26 | 2,377,200 |
| 22 dic 2023 | 57.11 | 57.53 | 56.72 | 57.10 | 56.92 | 1,661,400 |
| 21 dic 2023 | 56.52 | 56.95 | 56.27 | 56.92 | 56.74 | 2,481,700 |
| 20 dic 2023 | 56.58 | 57.53 | 55.98 | 56.00 | 55.83 | 2,351,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.