Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CARR.US
69.88+2.52(+3.74%)(czas lokalny: 16.07.2024 16:00)Carrier Global Corp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 67.77 | 70.09 | 67.70 | 69.88 | 4 892 430 | 0 |
15.07.2024 | 67.25 | 67.70 | 66.24 | 67.36 | 3 908 931 | 0 |
12.07.2024 | 66.77 | 66.99 | 65.97 | 66.00 | 3 025 964 | 0 |
11.07.2024 | 64.58 | 66.92 | 64.07 | 66.41 | 4 786 997 | 0 |
10.07.2024 | 62.52 | 63.72 | 62.29 | 63.60 | 2 534 234 | 0 |
09.07.2024 | 63.09 | 63.46 | 62.02 | 62.29 | 2 643 580 | 0 |
08.07.2024 | 63.47 | 64.22 | 62.85 | 63.13 | 2 108 402 | 0 |
05.07.2024 | 63.58 | 63.69 | 62.47 | 63.24 | 1 969 637 | 0 |
03.07.2024 | 62.83 | 63.56 | 62.45 | 63.46 | 1 564 635 | 0 |
02.07.2024 | 61.88 | 63.08 | 61.76 | 62.83 | 3 241 516 | 0 |
01.07.2024 | 64.02 | 64.02 | 61.86 | 61.90 | 2 815 791 | 0 |
28.06.2024 | 63.20 | 64.36 | 62.41 | 63.08 | 17 701 032 | 0 |
27.06.2024 | 63.28 | 63.86 | 62.90 | 63.23 | 2 988 452 | 0 |
26.06.2024 | 63.26 | 63.46 | 62.36 | 62.86 | 3 228 900 | 0 |
25.06.2024 | 64.89 | 64.99 | 62.98 | 63.93 | 3 073 611 | 0 |
24.06.2024 | 63.85 | 65.33 | 62.98 | 64.63 | 3 790 200 | 0 |
21.06.2024 | 63.86 | 63.94 | 61.64 | 62.88 | 6 381 328 | 0 |
20.06.2024 | 65.63 | 65.90 | 63.95 | 64.22 | 4 468 535 | 0 |
18.06.2024 | 64.63 | 65.72 | 65.72 | 65.72 | 3 335 955 | 0 |
17.06.2024 | 64.03 | 65.60 | 63.70 | 65.12 | 5 551 877 | 0 |
14.06.2024 | 63.33 | 64.36 | 62.63 | 64.35 | 4 395 929 | 0 |
13.06.2024 | 64.24 | 64.44 | 63.11 | 63.99 | 2 352 602 | 0 |
12.06.2024 | 62.91 | 64.83 | 62.91 | 64.38 | 3 851 518 | 0 |
11.06.2024 | 62.25 | 62.25 | 61.24 | 62.00 | 3 534 568 | 0 |
10.06.2024 | 62.48 | 63.09 | 62.14 | 62.54 | 2 401 493 | 0 |
07.06.2024 | 62.17 | 62.85 | 61.42 | 62.71 | 2 275 991 | 0 |
06.06.2024 | 62.87 | 63.06 | 61.81 | 62.48 | 2 174 213 | 0 |
05.06.2024 | 61.77 | 63.27 | 61.63 | 63.17 | 3 198 149 | 0 |
04.06.2024 | 61.78 | 62.10 | 60.97 | 61.27 | 2 775 952 | 0 |
03.06.2024 | 63.92 | 64.00 | 61.23 | 61.99 | 4 700 357 | 0 |
31.05.2024 | 63.43 | 63.66 | 61.62 | 63.19 | 6 915 068 | 0 |
30.05.2024 | 63.17 | 63.56 | 62.81 | 63.34 | 2 600 995 | 0 |
29.05.2024 | 64.00 | 64.09 | 63.04 | 63.07 | 3 558 921 | 0 |
28.05.2024 | 65.83 | 66.00 | 64.30 | 64.67 | 3 199 466 | 0 |
24.05.2024 | 64.58 | 65.65 | 65.65 | 65.65 | 2 161 625 | 0 |
23.05.2024 | 66.17 | 66.37 | 64.21 | 64.35 | 2 769 407 | 0 |
22.05.2024 | 65.62 | 65.87 | 64.86 | 65.35 | 3 530 402 | 0 |
21.05.2024 | 65.83 | 66.50 | 65.76 | 66.22 | 4 132 680 | 0 |
20.05.2024 | 65.26 | 66.36 | 65.00 | 65.98 | 3 154 096 | 0 |
17.05.2024 | 65.24 | 65.74 | 64.83 | 65.23 | 2 380 585 | 0 |
16.05.2024 | 65.74 | 66.02 | 64.95 | 65.00 | 4 101 839 | 0 |
15.05.2024 | 65.55 | 66.15 | 65.33 | 65.80 | 4 141 995 | 0 |
14.05.2024 | 64.86 | 65.30 | 64.50 | 64.96 | 4 112 114 | 0 |
13.05.2024 | 65.68 | 65.91 | 64.26 | 64.33 | 3 648 844 | 0 |
10.05.2024 | 65.56 | 66.32 | 65.24 | 65.50 | 2 762 346 | 0 |
09.05.2024 | 64.30 | 65.34 | 64.30 | 65.24 | 2 662 534 | 0 |
08.05.2024 | 64.26 | 64.51 | 63.95 | 64.31 | 2 296 686 | 0 |
07.05.2024 | 64.05 | 64.69 | 63.69 | 64.26 | 4 655 949 | 0 |
06.05.2024 | 62.78 | 64.27 | 62.83 | 64.06 | 4 572 837 | 0 |
03.05.2024 | 62.09 | 62.89 | 61.30 | 62.09 | 3 571 809 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus