Carlisle Companies Inc (CLE.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:53PM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 389.00 | 389.00 | 380.50 | 388.40 | 388.40 | - |
| 20 jun 2024 | 388.20 | 389.90 | 388.20 | 388.90 | 388.90 | - |
| 19 jun 2024 | 387.90 | 387.90 | 387.20 | 387.20 | 387.20 | 16 |
| 18 jun 2024 | 384.10 | 391.60 | 384.10 | 391.40 | 391.40 | 36 |
| 17 jun 2024 | 375.30 | 375.30 | 375.30 | 375.30 | 375.30 | - |
| 14 jun 2024 | 382.30 | 382.30 | 382.30 | 382.30 | 382.30 | - |
| 13 jun 2024 | 379.50 | 384.00 | 378.90 | 384.00 | 384.00 | - |
| 12 jun 2024 | 377.80 | 380.70 | 377.80 | 380.70 | 380.70 | - |
| 11 jun 2024 | 374.90 | 377.90 | 374.90 | 376.30 | 376.30 | - |
| 10 jun 2024 | 376.90 | 377.20 | 376.50 | 377.20 | 377.20 | - |
| 07 jun 2024 | 371.30 | 371.30 | 371.30 | 371.30 | 371.30 | - |
| 06 jun 2024 | 371.20 | 373.50 | 370.00 | 371.40 | 371.40 | - |
| 05 jun 2024 | 368.50 | 368.50 | 368.50 | 368.50 | 368.50 | - |
| 04 jun 2024 | 368.40 | 368.40 | 368.40 | 368.40 | 368.40 | - |
| 03 jun 2024 | 381.50 | 381.50 | 381.50 | 381.50 | 381.50 | - |
| 31 may 2024 | 380.70 | 380.70 | 379.40 | 379.40 | 379.40 | - |
| 30 may 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - |
| 29 may 2024 | 382.90 | 382.90 | 382.90 | 382.90 | 382.90 | - |
| 28 may 2024 | 395.00 | 395.00 | 385.90 | 385.90 | 385.90 | - |
| 27 may 2024 | 391.70 | 396.00 | 391.70 | 396.00 | 396.00 | - |
| 24 may 2024 | 386.70 | 393.20 | 386.70 | 393.20 | 393.20 | - |
| 23 may 2024 | 386.80 | 391.50 | 386.80 | 391.00 | 391.00 | - |
| 22 may 2024 | 388.20 | 388.20 | 388.20 | 388.20 | 388.20 | - |
| 21 may 2024 | 381.20 | 388.80 | 381.20 | 388.30 | 388.30 | - |
| 20 may 2024 | 382.20 | 382.20 | 382.20 | 382.20 | 382.20 | - |
| 17 may 2024 | 378.60 | 382.60 | 378.60 | 382.60 | 382.60 | - |
| 17 may 2024 | 0.85 Dividendo | |||||
| 16 may 2024 | 382.50 | 382.50 | 382.50 | 382.50 | 381.65 | - |
| 15 may 2024 | 384.60 | 387.90 | 384.60 | 385.70 | 384.84 | - |
| 14 may 2024 | 381.10 | 385.00 | 381.10 | 385.00 | 384.14 | - |
| 13 may 2024 | 382.20 | 384.70 | 382.20 | 384.70 | 383.85 | - |
| 10 may 2024 | 384.90 | 384.90 | 384.90 | 384.90 | 384.04 | - |
| 09 may 2024 | 376.20 | 376.20 | 376.20 | 376.20 | 375.36 | - |
| 08 may 2024 | 373.00 | 378.10 | 373.00 | 378.10 | 377.26 | - |
| 07 may 2024 | 373.80 | 373.80 | 373.80 | 373.80 | 372.97 | - |
| 06 may 2024 | 366.10 | 366.10 | 366.10 | 366.10 | 365.29 | - |
| 03 may 2024 | 365.70 | 365.70 | 365.70 | 365.70 | 364.89 | - |
| 02 may 2024 | 354.90 | 354.90 | 354.90 | 354.90 | 354.11 | - |
| 30 abr 2024 | 367.00 | 367.00 | 361.00 | 361.50 | 360.70 | - |
| 29 abr 2024 | 371.20 | 372.00 | 369.60 | 369.60 | 368.78 | - |
| 26 abr 2024 | 352.40 | 352.40 | 352.40 | 352.40 | 351.62 | - |
| 25 abr 2024 | 345.40 | 345.40 | 345.40 | 345.40 | 344.63 | - |
| 24 abr 2024 | 350.60 | 351.70 | 350.00 | 350.00 | 349.22 | - |
| 23 abr 2024 | 344.40 | 351.80 | 344.40 | 351.20 | 350.42 | - |
| 22 abr 2024 | 342.80 | 342.80 | 342.80 | 342.80 | 342.04 | - |
| 19 abr 2024 | 339.80 | 342.90 | 339.80 | 342.70 | 341.94 | 10 |
| 18 abr 2024 | 343.50 | 348.00 | 343.20 | 343.30 | 342.54 | 4 |
| 17 abr 2024 | 350.00 | 350.00 | 343.80 | 343.80 | 343.04 | - |
| 16 abr 2024 | 347.80 | 350.10 | 347.80 | 350.10 | 349.32 | - |
| 15 abr 2024 | 347.80 | 349.60 | 347.80 | 348.70 | 347.93 | - |
| 12 abr 2024 | 348.60 | 348.60 | 348.60 | 348.60 | 347.83 | - |
| 11 abr 2024 | 352.90 | 353.80 | 352.90 | 353.80 | 353.01 | - |
| 10 abr 2024 | 358.60 | 358.80 | 358.60 | 358.80 | 358.00 | - |
| 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 | 358.60 | 358.60 | 358.60 | 358.60 | 357.80 | - |
| 04 abr 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 360.20 | - |
| 03 abr 2024 | 359.60 | 359.60 | 359.60 | 359.60 | 358.80 | - |
| 02 abr 2024 | 363.60 | 363.60 | 363.60 | 363.60 | 362.79 | - |
| 28 mar 2024 | 357.50 | 357.50 | 357.50 | 357.50 | 356.71 | - |
| 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 | 357.20 | - |
| 22 mar 2024 | 357.00 | 357.00 | 354.50 | 356.50 | 355.71 | - |
| 21 mar 2024 | 346.50 | 355.00 | 346.50 | 355.00 | 354.21 | - |
| 20 mar 2024 | 341.00 | 341.00 | 341.00 | 341.00 | 340.24 | - |
| 19 mar 2024 | 336.50 | 340.50 | 336.50 | 340.00 | 339.24 | - |
| 18 mar 2024 | 339.50 | 339.50 | 335.50 | 335.50 | 334.75 | - |
| 15 mar 2024 | 332.50 | 332.50 | 332.50 | 332.50 | 331.76 | - |
| 14 mar 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 330.26 | - |
| 13 mar 2024 | 330.00 | 330.00 | 329.00 | 329.00 | 328.27 | - |
| 12 mar 2024 | 325.50 | 329.50 | 325.50 | 329.50 | 328.77 | - |
| 11 mar 2024 | 321.00 | 321.00 | 321.00 | 321.00 | 320.29 | - |
| 08 mar 2024 | 331.00 | 332.00 | 326.50 | 326.50 | 325.77 | - |
| 07 mar 2024 | 326.50 | 332.50 | 326.50 | 332.50 | 331.76 | - |
| 06 mar 2024 | 324.50 | 328.50 | 324.50 | 328.00 | 327.27 | - |
| 05 mar 2024 | 320.50 | 326.50 | 320.50 | 324.00 | 323.28 | - |
| 04 mar 2024 | 316.50 | 324.00 | 316.50 | 324.00 | 323.28 | - |
| 01 mar 2024 | 321.50 | 321.50 | 321.50 | 321.50 | 320.79 | - |
| 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 | 319.50 | 319.50 | 319.50 | 319.50 | 318.79 | - |
| 26 feb 2024 | 325.50 | 325.50 | 325.50 | 325.50 | 324.78 | - |
| 23 feb 2024 | 322.50 | 322.50 | 322.50 | 322.50 | 321.78 | - |
| 22 feb 2024 | 317.50 | 317.50 | 317.50 | 317.50 | 316.79 | - |
| 21 feb 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 316.30 | - |
| 20 feb 2024 | 312.00 | 319.00 | 312.00 | 319.00 | 318.29 | - |
| 19 feb 2024 | 313.50 | 313.50 | 313.50 | 313.50 | 312.80 | - |
| 16 feb 2024 | 317.00 | 320.50 | 317.00 | 317.00 | 316.30 | 20 |
| 15 feb 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 321.28 | - |
| 15 feb 2024 | 0.85 Dividendo | |||||
| 14 feb 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 317.44 | - |
| 13 feb 2024 | 323.50 | 323.50 | 323.50 | 323.50 | 321.92 | - |
| 12 feb 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 317.44 | - |
| 09 feb 2024 | 316.00 | 318.50 | 316.00 | 318.50 | 316.95 | - |
| 08 feb 2024 | 315.50 | 317.00 | 315.00 | 317.00 | 315.45 | - |
| 07 feb 2024 | 293.50 | 293.50 | 293.50 | 293.50 | 292.07 | - |
| 06 feb 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 289.58 | - |
| 05 feb 2024 | 295.50 | 295.50 | 295.50 | 295.50 | 294.06 | - |
| 02 feb 2024 | 292.00 | 294.50 | 292.00 | 294.50 | 293.06 | - |
| *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.