XNYS
Datos históricos de Carrier Global Corporation
Carrier Global Corporation · CARR
$55.61
▲ +0.05 (+0.09%)
Última operación · 10/10/2026, 18:06:54 UTC
- Variación en el periodo
- −1.94%
- Máximo
- US$76.76
- 25 de junio de 2026
- Mínimo
- US$50.24
- 6 de enero de 2026
- Volumen medio diario
- 6.86 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 56.07 | 56.39 | 55.04 | 55.56 | −0.48% | 4.32 M |
| 8 oct 2026 | 54.49 | 55.98 | 54.38 | 55.83 | +1.51% | 4.95 M |
| 7 oct 2026 | 55.16 | 55.42 | 54.55 | 55.00 | −1.96% | 3.8 M |
| 6 oct 2026 | 55.95 | 56.71 | 55.62 | 56.10 | +0.66% | 3.69 M |
| 5 oct 2026 | 54.84 | 55.94 | 54.35 | 55.73 | +1.11% | 4.9 M |
| 2 oct 2026 | 56.05 | 56.19 | 54.90 | 55.12 | −0.18% | 5.77 M |
| 1 oct 2026 | 54.82 | 55.24 | 54.00 | 55.22 | +0.66% | 7.43 M |
| 30 sep 2026 | 55.55 | 55.75 | 54.75 | 54.86 | −0.94% | 6.51 M |
| 29 sep 2026 | 55.89 | 56.07 | 55.11 | 55.38 | −0.88% | 6.39 M |
| 28 sep 2026 | 56.04 | 56.25 | 54.64 | 55.87 | −0.89% | 5.6 M |
| 25 sep 2026 | 55.22 | 56.79 | 55.10 | 56.37 | +2.73% | 7.08 M |
| 24 sep 2026 | 54.75 | 55.21 | 54.40 | 54.87 | −0.42% | 5.05 M |
| 23 sep 2026 | 54.81 | 55.74 | 54.74 | 55.10 | −0.29% | 5.31 M |
| 22 sep 2026 | 55.18 | 55.58 | 54.85 | 55.26 | +1.17% | 8.22 M |
| 21 sep 2026 | 54.46 | 54.91 | 53.91 | 54.62 | +1.37% | 6.88 M |
| 18 sep 2026 | 54.63 | 54.86 | 52.96 | 53.88 | −0.94% | 21.42 M |
| 17 sep 2026 | 55.55 | 55.99 | 53.76 | 54.39 | +0.24% | 6.15 M |
| 16 sep 2026 | 56.00 | 56.62 | 53.73 | 54.26 | −2.30% | 8.23 M |
| 15 sep 2026 | 57.61 | 58.19 | 54.78 | 55.54 | −3.00% | 13.27 M |
| 14 sep 2026 | 55.64 | 57.40 | 55.39 | 57.26 | −0.35% | 5.47 M |
| 11 sep 2026 | 57.33 | 58.30 | 57.20 | 57.46 | +1.45% | 6.13 M |
| 10 sep 2026 | 57.01 | 57.32 | 55.97 | 56.64 | −2.26% | 7.14 M |
| 9 sep 2026 | 58.99 | 59.73 | 57.90 | 57.95 | −1.96% | 4.65 M |
| 8 sep 2026 | 59.97 | 60.36 | 59.09 | 59.11 | −1.00% | 4.9 M |
| 4 sep 2026 | 58.60 | 59.72 | 58.17 | 59.71 | +1.07% | 4.35 M |
| 3 sep 2026 | 57.91 | 59.16 | 57.17 | 59.08 | +2.61% | 4.86 M |
| 2 sep 2026 | 57.26 | 57.82 | 56.44 | 57.58 | +0.58% | 4.82 M |
| 1 sep 2026 | 57.90 | 58.30 | 57.20 | 57.25 | −1.67% | 4.85 M |
| 31 ago 2026 | 58.46 | 58.60 | 58.04 | 58.22 | −0.97% | 5.35 M |
| 28 ago 2026 | 59.03 | 59.15 | 57.60 | 58.79 | −0.08% | 6.05 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.