Dati storici Carrier Global - CARR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	65,81	68,34	65,43	66,62	6.740.171	0,75	1,14%
1 Mese	65,62	68,34	62,76	65,36	6.578.282	0,94	1,43%
3 Mesi	75,00	75,5815	62,76	67,59	5.569.827	-8,44	-11,25%
6 Mesi	71,29	83,32	62,76	71,86	4.676.347	-4,73	-6,63%
1 Anno	54,48	83,32	53,33	66,92	4.443.022	12,08	22,17%
3 Anni	44,46	83,32	33,10	52,42	4.628.009	22,10	49,71%
5 Anni	17,06	83,32	12,26	44,74	5.150.508	49,50	290,15%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
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
20 Feb 2025	65,98	-0,61	-0,92%	66,50	66,59	65,875	5.157.891
19 Feb 2025	66,59	1,46	2,24%	65,13	66,77	64,89	8.202.868
15 Feb 2025	65,13	1,46	2,29%	64,00	65,35	63,86	6.752.911
14 Feb 2025	63,67	0,07	0,11%	64,04	64,04	63,22	6.715.283
13 Feb 2025	63,60	-1,56	-2,39%	64,05	64,19	62,76	6.518.893
12 Feb 2025	65,16	-1,07	-1,62%	64,50	65,785	63,30	9.231.837
11 Feb 2025	66,23	2,06	3,21%	64,79	66,38	64,51	8.100.249
08 Feb 2025	64,17	-1,04	-1,59%	65,24	65,65	63,54	7.045.565
07 Feb 2025	65,21	0,65	1,01%	64,94	65,23	64,56	4.182.353
06 Feb 2025	64,56	0,68	1,06%	64,63	65,215	64,04	4.796.897
05 Feb 2025	63,88	0,73	1,16%	64,56	64,56	62,96	4.740.669
04 Feb 2025	63,15	-2,23	-3,41%	63,58	64,35	62,972	9.034.608
01 Feb 2025	65,38	-0,59	-0,89%	66,00	66,50	65,25	4.963.987
31 Gen 2025	65,97	1,17	1,81%	65,62	66,39	65,27	5.842.492
30 Gen 2025	64,80	-2,50	-3,71%	65,88	66,10	64,58	10.172.609
29 Gen 2025	67,30	-0,13	-0,19%	67,94	68,36	67,14	7.957.661
28 Gen 2025	67,43	-2,69	-3,84%	68,18	68,935	67,23	7.124.776