XNYS
Datos históricos de Carlisle Companies Incorporated
Carlisle Companies Incorporated · CSL
$320.36
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 22:28:43 UTC
- Variación en el periodo
- −1.5%
- Máximo
- US$432.91
- 12 de febrero de 2026
- Mínimo
- US$293.43
- 20 de noviembre de 2025
- Volumen medio diario
- 0.48 M
Del 13 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 | 323.35 | 323.35 | 315.78 | 320.36 | −0.28% | 336,931.763 |
| 8 oct 2026 | 315.00 | 323.23 | 312.55 | 321.25 | +0.95% | 477,792.999 |
| 7 oct 2026 | 319.18 | 320.90 | 313.00 | 318.22 | −2.31% | 422,084.771 |
| 6 oct 2026 | 333.72 | 335.49 | 324.50 | 325.74 | −1.58% | 470,959.266 |
| 5 oct 2026 | 327.80 | 334.90 | 325.28 | 330.98 | +0.50% | 557,259.951 |
| 2 oct 2026 | 331.46 | 336.00 | 329.33 | 329.34 | +1.27% | 373,856.339 |
| 1 oct 2026 | 320.76 | 325.93 | 315.51 | 325.21 | +0.94% | 420,888.097 |
| 30 sep 2026 | 327.17 | 330.31 | 322.13 | 322.17 | −1.07% | 359,064.179 |
| 29 sep 2026 | 327.00 | 331.05 | 323.89 | 325.66 | −0.20% | 275,617.818 |
| 28 sep 2026 | 322.71 | 328.19 | 320.96 | 326.32 | −0.02% | 463,736.341 |
| 25 sep 2026 | 315.18 | 328.55 | 313.05 | 326.37 | +3.90% | 607,027.627 |
| 24 sep 2026 | 322.62 | 327.95 | 311.52 | 314.13 | −3.03% | 701,032.535 |
| 23 sep 2026 | 325.32 | 330.09 | 323.75 | 323.96 | −1.40% | 378,344.815 |
| 22 sep 2026 | 324.86 | 333.43 | 312.30 | 328.55 | +3.37% | 755,462.258 |
| 21 sep 2026 | 321.80 | 321.80 | 310.39 | 317.85 | +1.00% | 524,016.699 |
| 18 sep 2026 | 319.60 | 320.31 | 313.69 | 314.70 | −1.77% | 1.22 M |
| 17 sep 2026 | 324.19 | 324.58 | 317.57 | 320.37 | +0.89% | 501,247.066 |
| 16 sep 2026 | 325.10 | 326.49 | 316.14 | 317.54 | −2.07% | 554,957.679 |
| 15 sep 2026 | 329.75 | 329.97 | 322.47 | 324.25 | −1.12% | 891,570.095 |
| 14 sep 2026 | 329.00 | 333.42 | 326.94 | 327.92 | −2.18% | 517,560.885 |
| 11 sep 2026 | 332.68 | 336.06 | 331.38 | 335.24 | +1.67% | 415,950.986 |
| 10 sep 2026 | 334.49 | 334.49 | 327.21 | 329.74 | −2.31% | 429,445.155 |
| 9 sep 2026 | 343.69 | 343.69 | 336.55 | 337.53 | −1.16% | 568,438.308 |
| 8 sep 2026 | 350.60 | 353.65 | 340.79 | 341.48 | −3.03% | 361,890.427 |
| 4 sep 2026 | 343.11 | 354.55 | 341.95 | 352.14 | +2.06% | 401,365.899 |
| 3 sep 2026 | 344.99 | 347.21 | 339.66 | 345.04 | +0.91% | 647,796.059 |
| 2 sep 2026 | 335.70 | 345.65 | 331.85 | 341.93 | +2.11% | 616,150.436 |
| 1 sep 2026 | 342.77 | 347.74 | 334.35 | 334.85 | −3.38% | 500,315.522 |
| 31 ago 2026 | 352.50 | 355.30 | 343.06 | 346.58 | −2.79% | 3.66 M |
| 28 ago 2026 | 362.52 | 363.66 | 353.00 | 356.53 | −1.17% | 374,716.131 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.