Carlisle Companies Inc (CLE.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:13AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 376.90 | 376.90 | 376.90 | 376.90 | 376.90 | 3 |
| 03 jul 2024 | 372.50 | 372.50 | 372.50 | 372.50 | 372.50 | - |
| 02 jul 2024 | 365.40 | 365.40 | 365.40 | 365.40 | 365.40 | - |
| 01 jul 2024 | 372.60 | 372.60 | 372.60 | 372.60 | 372.60 | - |
| 28 jun 2024 | 379.60 | 379.60 | 379.60 | 379.60 | 379.60 | - |
| 27 jun 2024 | 380.60 | 380.60 | 380.60 | 380.60 | 380.60 | - |
| 26 jun 2024 | 383.30 | 383.30 | 383.30 | 383.30 | 383.30 | - |
| 25 jun 2024 | 392.80 | 392.80 | 392.80 | 392.80 | 392.80 | - |
| 24 jun 2024 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | - |
| 21 jun 2024 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | - |
| 20 jun 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
| 19 jun 2024 | 387.70 | 387.70 | 387.70 | 387.70 | 387.70 | - |
| 18 jun 2024 | 382.90 | 382.90 | 382.90 | 382.90 | 382.90 | - |
| 17 jun 2024 | 374.10 | 374.10 | 374.10 | 374.10 | 374.10 | - |
| 14 jun 2024 | 380.50 | 380.50 | 380.50 | 380.50 | 380.50 | - |
| 13 jun 2024 | 379.50 | 379.50 | 379.50 | 379.50 | 379.50 | - |
| 12 jun 2024 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | - |
| 11 jun 2024 | 374.90 | 374.90 | 374.90 | 374.90 | 374.90 | - |
| 10 jun 2024 | 375.30 | 375.30 | 375.30 | 375.30 | 375.30 | - |
| 07 jun 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 06 jun 2024 | 369.40 | 369.40 | 369.40 | 369.40 | 369.40 | - |
| 05 jun 2024 | 366.50 | 366.50 | 366.50 | 366.50 | 366.50 | - |
| 04 jun 2024 | 366.90 | 366.90 | 366.90 | 366.90 | 366.90 | - |
| 03 jun 2024 | 381.70 | 381.70 | 381.70 | 381.70 | 381.70 | - |
| 31 may 2024 | 380.50 | 380.50 | 380.50 | 380.50 | 380.50 | - |
| 30 may 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - |
| 29 may 2024 | 382.20 | 382.20 | 382.20 | 382.20 | 382.20 | - |
| 28 may 2024 | 395.10 | 395.10 | 395.10 | 395.10 | 395.10 | - |
| 27 may 2024 | 389.40 | 389.40 | 389.40 | 389.40 | 389.40 | - |
| 24 may 2024 | 386.90 | 386.90 | 386.90 | 386.90 | 386.90 | - |
| 23 may 2024 | 386.50 | 386.50 | 386.50 | 386.50 | 386.50 | - |
| 22 may 2024 | 388.40 | 388.40 | 388.40 | 388.40 | 388.40 | - |
| 21 may 2024 | 381.20 | 381.20 | 381.20 | 381.20 | 381.20 | - |
| 20 may 2024 | 382.20 | 382.20 | 382.20 | 382.20 | 382.20 | - |
| 17 may 2024 | 376.60 | 376.60 | 376.60 | 376.60 | 376.60 | - |
| 17 may 2024 | 0.85 Dividendo | |||||
| 16 may 2024 | 382.80 | 382.80 | 382.80 | 382.80 | 381.95 | - |
| 15 may 2024 | 382.40 | 382.40 | 382.40 | 382.40 | 381.55 | - |
| 14 may 2024 | 379.80 | 379.80 | 379.80 | 379.80 | 378.96 | - |
| 13 may 2024 | 382.20 | 382.20 | 382.20 | 382.20 | 381.35 | - |
| 10 may 2024 | 384.10 | 384.10 | 384.10 | 384.10 | 383.25 | - |
| 09 may 2024 | 375.20 | 375.20 | 375.20 | 375.20 | 374.37 | - |
| 08 may 2024 | 372.80 | 382.50 | 372.80 | 382.50 | 381.65 | 3 |
| 07 may 2024 | 372.40 | 372.40 | 372.40 | 372.40 | 371.57 | - |
| 06 may 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 365.19 | - |
| 03 may 2024 | 365.60 | 365.60 | 365.60 | 365.60 | 364.79 | - |
| 02 may 2024 | 354.80 | 354.80 | 354.80 | 354.80 | 354.01 | - |
| 30 abr 2024 | 366.20 | 366.20 | 366.20 | 366.20 | 365.39 | - |
| 29 abr 2024 | 369.90 | 369.90 | 369.90 | 369.90 | 369.08 | - |
| 26 abr 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 351.72 | - |
| 25 abr 2024 | 345.40 | 345.40 | 345.40 | 345.40 | 344.63 | - |
| 24 abr 2024 | 350.60 | 350.60 | 350.60 | 350.60 | 349.82 | - |
| 23 abr 2024 | 343.30 | 343.30 | 343.30 | 343.30 | 342.54 | - |
| 22 abr 2024 | 341.20 | 341.20 | 341.20 | 341.20 | 340.44 | - |
| 19 abr 2024 | 339.20 | 339.20 | 339.20 | 339.20 | 338.45 | - |
| 18 abr 2024 | 343.50 | 343.50 | 343.50 | 343.50 | 342.74 | - |
| 17 abr 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 347.23 | - |
| 16 abr 2024 | 346.50 | 346.50 | 346.50 | 346.50 | 345.73 | - |
| 15 abr 2024 | 347.10 | 347.10 | 347.10 | 347.10 | 346.33 | - |
| 12 abr 2024 | 348.50 | 348.50 | 348.50 | 348.50 | 347.73 | - |
| 11 abr 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 351.22 | - |
| 10 abr 2024 | 357.20 | 357.20 | 357.20 | 357.20 | 356.41 | - |
| 09 abr 2024 | 368.10 | 368.10 | 368.10 | 368.10 | 367.28 | - |
| 08 abr 2024 | 365.10 | 365.10 | 365.10 | 365.10 | 364.29 | - |
| 05 abr 2024 | 356.70 | 356.70 | 356.70 | 356.70 | 355.91 | - |
| 04 abr 2024 | 361.10 | 361.10 | 361.10 | 361.10 | 360.30 | - |
| 03 abr 2024 | 357.70 | 357.70 | 357.70 | 357.70 | 356.91 | - |
| 02 abr 2024 | 362.30 | 362.30 | 362.30 | 362.30 | 361.50 | - |
| 28 mar 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 357.21 | - |
| 27 mar 2024 | 357.50 | 357.50 | 357.50 | 357.50 | 356.71 | - |
| 26 mar 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 355.21 | - |
| 25 mar 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 357.21 | - |
| 22 mar 2024 | 357.00 | 357.00 | 357.00 | 357.00 | 356.21 | - |
| 21 mar 2024 | 346.50 | 346.50 | 346.50 | 346.50 | 345.73 | - |
| 20 mar 2024 | 341.50 | 341.50 | 341.50 | 341.50 | 340.74 | - |
| 19 mar 2024 | 336.50 | 336.50 | 336.50 | 336.50 | 335.75 | - |
| 18 mar 2024 | 339.50 | 339.50 | 339.50 | 339.50 | 338.75 | - |
| 15 mar 2024 | 332.50 | 332.50 | 332.50 | 332.50 | 331.76 | - |
| 14 mar 2024 | 330.50 | 330.50 | 330.50 | 330.50 | 329.77 | - |
| 13 mar 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 329.27 | - |
| 12 mar 2024 | 325.50 | 325.50 | 325.50 | 325.50 | 324.78 | - |
| 11 mar 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 319.29 | - |
| 08 mar 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 329.27 | - |
| 07 mar 2024 | 326.50 | 326.50 | 326.50 | 326.50 | 325.78 | - |
| 06 mar 2024 | 323.50 | 323.50 | 323.50 | 323.50 | 322.78 | - |
| 05 mar 2024 | 320.50 | 320.50 | 320.50 | 320.50 | 319.79 | - |
| 04 mar 2024 | 315.50 | 315.50 | 315.50 | 315.50 | 314.80 | - |
| 01 mar 2024 | 320.50 | 320.50 | 320.50 | 320.50 | 319.79 | - |
| 29 feb 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 318.29 | - |
| 28 feb 2024 | 316.50 | 316.50 | 316.50 | 316.50 | 315.80 | - |
| 27 feb 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 318.29 | - |
| 26 feb 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 324.28 | - |
| 23 feb 2024 | 322.50 | 322.50 | 322.50 | 322.50 | 321.78 | - |
| 22 feb 2024 | 317.50 | 317.50 | 317.50 | 317.50 | 316.80 | - |
| 21 feb 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 316.30 | - |
| 20 feb 2024 | 309.00 | 309.00 | 309.00 | 309.00 | 308.31 | - |
| 19 feb 2024 | 313.50 | 313.50 | 313.50 | 313.50 | 312.80 | - |
| 16 feb 2024 | 316.50 | 316.50 | 316.50 | 316.50 | 315.80 | - |
| 15 feb 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 321.29 | - |
| 15 feb 2024 | 0.85 Dividendo | |||||
| *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.