Dati storici Carrier Global - CARR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	65,06	68,35	64,13	66,42	4.344.780	2,62	4,03%
1 Mese	65,81	68,62	60,17	65,84	5.575.711	1,87	2,84%
3 Mesi	69,16	70,90	60,17	66,37	5.542.162	-1,48	-2,14%
6 Mesi	79,87	83,32	60,17	70,82	4.864.581	-12,19	-15,26%
1 Anno	58,47	83,32	53,33	67,72	4.350.587	9,21	15,75%
3 Anni	47,28	83,32	33,10	52,93	4.609.672	20,40	43,15%
5 Anni	17,06	83,32	12,26	44,99	5.152.958	50,62	296,72%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
19 Mar 2025	67,68	0,38	0,56%	67,27	68,26	66,98	4.407.222
18 Mar 2025	67,30	-0,33	-0,49%	67,37	67,64	66,68	3.097.222
17 Mar 2025	67,63	1,10	1,65%	66,49	67,805	66,34	3.886.126
14 Mar 2025	66,53	2,28	3,55%	65,47	66,78	65,15	4.181.812
13 Mar 2025	64,25	-1,18	-1,80%	65,06	66,31	64,13	6.151.126
12 Mar 2025	65,43	-0,22	-0,34%	66,22	66,5367	65,29	3.897.869
11 Mar 2025	65,65	-1,40	-2,09%	66,99	67,32	65,14	6.152.708
10 Mar 2025	67,05	-0,34	-0,50%	66,10	68,62	66,09	6.694.194
08 Mar 2025	67,39	2,02	3,09%	65,32	67,59	64,7701	7.016.815
07 Mar 2025	65,37	0,50	0,77%	64,43	65,56	64,06	4.747.135
06 Mar 2025	64,87	2,80	4,51%	65,21	66,45	63,57	6.523.923
05 Mar 2025	62,07	-1,19	-1,88%	62,15	63,1591	60,17	5.616.880
04 Mar 2025	63,26	-1,54	-2,38%	65,50	65,50	62,865	4.145.856
01 Mar 2025	64,80	0,72	1,12%	64,03	64,86	63,68	6.831.800
28 Feb 2025	64,08	-2,02	-3,06%	65,70	66,08	63,94	4.530.278
27 Feb 2025	66,10	-1,10	-1,64%	67,81	68,34	66,09	4.150.536
26 Feb 2025	67,20	0,65	0,98%	66,91	67,57	66,39	6.459.840
25 Feb 2025	66,55	0,42	0,64%	67,34	67,99	66,09	9.057.234
22 Feb 2025	66,13	-0,98	-1,46%	67,90	67,96	65,63	8.044.125
21 Feb 2025	67,11	1,13	1,71%	65,81	67,209	65,43	5.989.121