Dati storici Carrier Global - CARR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	53,58	59,97	53,33	56,05	6.439.621	6,23	11,63%
1 Mese	58,12	59,97	53,33	56,24	4.551.061	1,69	2,91%
3 Mesi	55,13	60,87	53,13	56,29	5.336.698	4,68	8,49%
6 Mesi	48,91	60,87	45,68	55,08	4.568.367	10,90	22,29%
1 Anno	41,19	60,87	40,28	52,38	4.927.012	18,62	45,21%
3 Anni	44,82	60,87	33,10	47,55	4.697.801	14,99	33,44%
5 Anni	17,06	60,87	12,26	40,74	5.328.970	42,75	250,59%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Apr 2024	59,81	5,04	9,20%	56,95	59,97	56,63	10.168.763
25 Apr 2024	54,77	-0,37	-0,67%	55,25	55,94	54,27	5.208.176
24 Apr 2024	55,14	1,52	2,83%	53,67	55,27	53,64	6.388.435
23 Apr 2024	53,62	0,09	0,17%	53,82	54,505	53,50	6.856.016
20 Apr 2024	53,53	0,15	0,28%	53,58	54,17	53,33	3.576.716
19 Apr 2024	53,38	-0,87	-1,60%	54,59	54,82	53,35	3.075.416
18 Apr 2024	54,25	-0,51	-0,93%	55,05	55,39	53,75	2.661.653
17 Apr 2024	54,76	-0,70	-1,26%	55,22	55,29	54,155	3.170.061
16 Apr 2024	55,46	-1,38	-2,43%	57,30	57,695	55,34	3.424.444
13 Apr 2024	56,84	0,22	0,39%	55,99	56,925	55,96	5.654.099
12 Apr 2024	56,62	-0,27	-0,47%	57,07	57,07	56,13	2.949.768
11 Apr 2024	56,89	-1,22	-2,10%	57,00	57,455	56,40	3.117.746
10 Apr 2024	58,11	0,27	0,47%	58,14	58,29	57,12	2.954.365
09 Apr 2024	57,84	1,40	2,48%	56,81	57,96	56,80	4.273.126
06 Apr 2024	56,44	0,59	1,06%	56,25	57,0235	55,82	4.730.965
05 Apr 2024	55,85	-1,09	-1,91%	57,50	57,83	55,68	5.986.889
04 Apr 2024	56,94	0,14	0,25%	56,71	57,55	56,54	3.397.110
03 Apr 2024	56,80	-0,60	-1,05%	57,58	57,62	56,78	4.128.715
02 Apr 2024	57,40	-0,73	-1,26%	58,12	58,58	57,32	4.747.694
28 Mar 2024	58,13	0,45	0,78%	57,70	58,23	57,50	2.819.604
27 Mar 2024	57,68	0,14	0,24%	57,93	57,99	57,02	2.738.153
26 Mar 2024	57,54	0,17	0,30%	57,26	57,75	57,18	3.645.065