Carrier Global

CARR
🏛️ Alemania →
50.98
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 66.12 66.73 65.15 65.15 0.0M
2024-12-27 66.10 67.16 66.10 66.10 0.0M
2024-12-23 65.38 66.41 65.32 65.75 0.0M
2024-12-20 64.22 66.09 63.33 65.59 0.0M
2024-12-19 64.95 65.58 63.70 64.72 0.0M
2024-12-18 67.00 67.37 64.80 64.80 0.0M
2024-12-17 68.40 68.42 67.01 67.05 0.0M
2024-12-16 69.50 70.08 68.27 68.27 0.0M
2024-12-13 70.76 70.94 69.71 69.71 0.0M
2024-12-12 69.84 71.00 69.67 70.69 0.0M
2024-12-11 69.10 70.54 68.96 69.84 0.0M
2024-12-10 69.56 69.92 68.75 69.72 0.0M
2024-12-09 70.07 70.07 68.62 69.21 0.0M
2024-12-06 69.76 70.23 69.22 69.89 0.0M
2024-12-05 71.34 72.20 69.84 69.84 0.0M
2024-12-04 72.20 72.89 71.27 71.56 0.0M
2024-12-03 72.40 73.03 71.70 72.14 0.0M
2024-12-02 73.13 74.16 72.75 72.75 0.0M
2024-11-29 73.51 74.33 73.49 73.66 0.0M
2024-11-28 72.99 74.99 72.71 74.01 0.0M
2024-11-27 73.19 73.65 72.67 72.71 0.0M
2024-11-26 74.92 75.49 73.08 73.33 0.0M
2024-11-25 73.61 75.12 73.61 75.00 0.0M
2024-11-22 72.39 73.99 72.39 73.99 0.0M
2024-11-21 70.48 72.78 70.48 72.78 0.0M
2024-11-20 70.13 70.95 70.10 70.57 0.0M
2024-11-19 69.75 70.37 69.16 70.37 0.0M
2024-11-18 70.49 71.09 69.99 70.84 0.0M
2024-11-15 70.80 71.60 70.32 70.34 0.0M
2024-11-14 72.60 73.17 71.40 71.42 0.0M
2024-11-13 71.20 73.09 71.02 72.79 0.0M
2024-11-12 71.41 72.20 71.07 71.19 0.0M
2024-11-11 71.89 72.83 71.40 71.40 0.0M
2024-11-08 69.98 71.89 69.40 71.68 0.0M
2024-11-07 70.49 71.16 69.83 69.96 0.0M
2024-11-06 67.97 71.83 67.66 70.32 0.0M
2024-11-05 66.82 67.92 66.16 67.52 0.0M
2024-11-04 66.83 67.44 66.12 66.78 0.0M
2024-11-01 66.58 67.99 66.53 66.84 0.0M
2024-10-31 67.15 67.83 66.97 66.97 0.0M
2024-10-30 69.20 69.31 67.51 67.51 0.0M
2024-10-29 70.10 70.23 68.59 68.95 0.0M
2024-10-28 68.18 70.14 68.10 70.00 0.0M
2024-10-25 67.40 68.10 66.50 67.32 0.0M
2024-10-24 73.70 75.42 64.56 67.48 0.0M
2024-10-23 74.25 75.16 73.55 74.43 0.0M
2024-10-22 74.72 75.47 73.92 74.76 0.0M
2024-10-21 74.99 75.62 74.53 75.02 0.0M
2024-10-18 75.01 75.49 74.62 75.04 0.0M
2024-10-17 74.88 76.14 74.02 75.09 0.0M
2024-10-16 75.22 75.59 73.85 74.80 0.0M
2024-10-15 75.69 76.59 75.18 76.00 0.0M
2024-10-14 74.38 76.04 74.38 75.99 0.0M
2024-10-11 73.80 74.97 73.30 74.73 0.0M
2024-10-10 75.00 75.60 73.66 73.82 0.0M
2024-10-09 73.85 74.63 73.32 74.50 0.0M
2024-10-08 73.50 73.99 72.78 73.66 0.0M
2024-10-07 73.89 73.89 72.66 73.25 0.0M
2024-10-04 72.72 73.73 72.21 73.23 0.0M
2024-10-03 72.63 73.26 72.26 73.05 0.0M
2024-10-02 71.67 72.91 71.01 72.71 0.0M
2024-10-01 72.52 72.89 71.48 72.22 0.0M
2024-09-30 71.83 72.44 71.45 71.76 0.0M
2024-09-27 71.36 72.79 71.32 72.42 0.0M
2024-09-26 71.31 72.14 71.30 71.59 0.0M
2024-09-25 71.93 72.22 71.31 71.43 0.0M
2024-09-24 72.53 73.28 72.18 72.32 0.0M
2024-09-23 71.92 73.05 71.46 72.73 0.0M
2024-09-20 71.56 72.42 71.20 71.90 0.0M
2024-09-19 70.91 72.79 70.56 71.99 0.0M
2024-09-18 70.04 71.00 69.68 71.00 0.0M
2024-09-17 69.21 70.00 69.10 70.00 0.0M
2024-09-16 69.50 69.69 68.53 69.39 0.0M
2024-09-13 67.82 69.89 67.80 69.09 0.0M
2024-09-12 66.96 67.83 65.80 67.83 0.0M
2024-09-11 64.64 66.78 63.93 66.78 0.0M
2024-09-10 63.81 65.27 63.78 64.63 0.0M
2024-09-09 63.20 64.57 63.09 64.36 0.0M
2024-09-06 62.60 64.20 61.00 62.86 0.0M
2024-09-05 62.18 62.80 61.50 61.95 0.0M
2024-09-04 62.97 63.38 61.99 62.15 0.0M
2024-09-03 65.82 66.21 63.49 63.49 0.0M
2024-09-02 66.05 66.22 65.49 66.22 0.0M
2024-08-30 64.85 65.88 64.28 65.88 0.0M
2024-08-29 64.35 65.21 63.27 65.21 0.0M
2024-08-28 64.73 64.73 64.00 64.00 0.0M
2024-08-27 64.23 64.77 63.63 64.00 0.0M
2024-08-26 63.99 64.74 63.52 64.31 0.0M
2024-08-23 62.48 63.71 62.39 63.58 0.0M
2024-08-22 62.31 62.89 62.27 62.63 0.0M
2024-08-21 61.92 62.62 61.45 62.39 0.0M
2024-08-20 62.17 62.19 61.36 61.42 0.0M
2024-08-19 61.42 62.00 60.90 61.79 0.0M
2024-08-16 62.25 62.57 61.44 61.45 0.0M
2024-08-15 59.46 62.31 59.28 62.29 0.0M
2024-08-14 59.45 59.81 59.35 59.75 0.0M
2024-08-13 58.74 59.81 58.60 59.22 0.0M
2024-08-12 59.15 59.23 58.13 58.96 0.0M
2024-08-09 58.89 59.90 58.62 59.26 0.0M
2024-08-08 57.32 59.17 57.20 59.04 0.0M
2024-08-07 59.32 60.51 57.81 57.99 0.0M
2024-08-06 58.79 59.41 58.14 59.10 0.0M
2024-08-05 57.52 57.99 53.60 57.99 0.0M
2024-08-02 60.65 61.27 57.34 58.22 0.0M
2024-08-01 63.17 63.43 60.90 61.08 0.0M
2024-07-31 62.50 64.00 62.50 64.00 0.0M
2024-07-30 62.83 63.19 61.96 62.83 0.0M
2024-07-29 61.99 62.71 61.27 62.37 0.0M
2024-07-26 60.21 62.17 59.03 61.79 0.0M
2024-07-25 61.16 61.76 56.50 59.94 0.0M
2024-07-24 62.47 62.93 60.98 60.98 0.0M
2024-07-23 62.19 63.77 62.06 63.45 0.0M
2024-07-22 60.57 62.44 60.57 62.44 0.0M
2024-07-19 61.20 61.89 61.00 61.29 0.0M
2024-07-18 61.55 62.87 61.20 61.58 0.0M
2024-07-17 64.42 64.42 61.96 61.96 0.0M
2024-07-16 61.69 64.28 61.59 64.28 0.0M
2024-07-15 61.20 64.99 60.99 62.15 0.0M
2024-07-12 61.03 62.90 60.85 61.03 0.0M
2024-07-11 58.83 61.50 58.41 61.50 0.0M
2024-07-10 57.82 58.67 57.25 58.67 0.0M
2024-07-09 58.21 58.59 57.27 57.76 0.0M
2024-07-08 58.14 59.19 57.97 58.56 0.0M
2024-07-05 58.47 59.41 57.73 57.99 0.0M
2024-07-04 58.66 58.72 57.80 57.92 0.0M
2024-07-03 58.58 58.78 58.02 58.57 0.0M
2024-07-02 57.43 58.48 57.05 58.48 0.0M
2024-07-01 59.29 59.99 57.68 57.88 0.0M
2024-06-28 59.31 59.99 58.77 58.77 0.0M
2024-06-27 58.51 59.58 58.48 58.80 0.0M
2024-06-26 59.64 60.00 58.34 58.49 0.0M
2024-06-25 60.31 60.60 59.17 59.50 0.0M
2024-06-24 58.45 60.57 58.45 60.49 0.0M
2024-06-21 59.94 60.15 57.85 58.77 0.0M
2024-06-20 61.41 61.95 59.98 59.98 0.0M
2024-06-19 61.37 62.30 60.84 61.55 0.0M
2024-06-18 60.51 61.16 60.12 61.08 0.0M
2024-06-17 60.31 60.99 59.58 60.99 0.0M
2024-06-14 59.47 60.11 58.58 60.00 0.0M
2024-06-13 59.62 59.84 58.87 59.69 0.0M
2024-06-12 57.94 59.69 57.35 59.34 0.0M
2024-06-11 58.18 58.18 57.00 57.19 0.0M
2024-06-10 58.50 58.74 57.99 58.63 0.0M
2024-06-07 57.56 58.05 57.01 57.78 0.0M
2024-06-06 57.84 58.59 57.34 57.34 0.0M
2024-06-05 56.26 58.18 56.19 57.96 0.0M
2024-06-04 57.05 57.10 56.12 56.30 0.0M
2024-06-03 58.09 60.04 56.45 56.64 0.0M
2024-05-31 58.36 58.73 56.87 57.41 0.0M
2024-05-30 58.21 58.34 57.77 58.31 0.0M
2024-05-29 59.22 59.33 57.96 58.50 0.0M
2024-05-28 61.25 61.25 59.25 59.40 0.0M
2024-05-27 60.11 61.99 60.11 61.26 0.0M
2024-05-24 59.34 60.50 59.29 60.33 0.0M
2024-05-23 60.61 60.61 59.68 60.26 0.0M
2024-05-22 61.13 61.32 59.99 60.78 0.0M
2024-05-21 60.86 61.18 60.23 61.04 0.0M
2024-05-20 60.32 61.01 59.48 60.75 0.0M
2024-05-17 59.55 60.28 59.54 60.09 0.0M
2024-05-16 60.37 60.79 60.00 60.00 0.0M
2024-05-15 60.21 60.82 59.80 60.55 0.0M
2024-05-14 59.50 60.39 59.23 60.00 0.0M
2024-05-13 60.56 60.99 59.89 60.21 0.0M
2024-05-10 60.96 61.37 60.40 60.58 0.0M
2024-05-09 59.98 60.22 59.45 60.22 0.0M
2024-05-08 59.99 59.99 59.43 59.81 0.0M
2024-05-07 59.76 59.95 59.34 59.82 0.0M
2024-05-06 58.08 59.70 57.68 59.55 0.0M
2024-05-03 56.94 57.66 56.25 57.56 0.0M
2024-05-02 56.56 58.50 56.54 57.04 0.0M
2024-04-30 58.59 59.57 57.74 57.74 0.0M
2024-04-29 56.57 58.45 56.38 58.45 0.0M
2024-04-26 55.55 56.62 54.68 56.58 0.0M
2024-04-25 50.85 55.89 50.01 55.67 0.0M
2024-04-24 51.77 52.04 51.01 51.08 0.0M
2024-04-23 50.19 51.38 50.06 51.38 0.0M
2024-04-22 50.17 51.37 50.17 50.93 0.0M
2024-04-19 49.62 50.71 48.50 50.18 0.0M
2024-04-18 50.67 51.80 50.20 50.20 0.0M
2024-04-17 51.36 51.93 50.51 50.72 0.0M
2024-04-16 52.01 52.41 51.02 51.47 0.0M
2024-04-15 53.28 54.09 52.26 52.26 0.0M
2024-04-12 53.09 53.28 52.74 53.16 0.0M
2024-04-11 52.98 53.01 52.42 53.01 0.0M
2024-04-10 53.30 53.75 52.31 53.24 0.0M
2024-04-09 53.10 53.49 52.99 53.11 0.0M
2024-04-08 52.21 53.13 51.85 53.09 0.0M
2024-04-05 51.53 52.27 51.45 52.16 0.0M
2024-04-04 52.43 53.05 51.41 51.41 0.0M
2024-04-03 52.92 53.19 52.50 52.75 0.0M
2024-04-02 53.73 53.77 52.76 52.96 0.0M
2024-03-28 53.35 53.90 53.10 53.80 0.0M
2024-03-27 53.15 53.55 52.80 53.45 0.0M
2024-03-26 52.80 53.30 52.80 53.30 0.0M
2024-03-25 53.55 53.55 52.70 52.90 0.0M
2024-03-22 55.40 55.40 53.85 53.85 0.0M
2024-03-21 53.85 55.65 53.00 55.45 0.0M
2024-03-20 53.90 54.05 53.45 53.45 0.0M
2024-03-19 52.35 53.65 52.35 53.65 0.0M
2024-03-18 52.15 52.60 51.95 52.50 0.0M
2024-03-15 52.50 53.05 52.30 52.75 0.0M
2024-03-14 53.05 53.35 52.35 52.35 0.0M
2024-03-13 53.05 53.45 52.85 53.10 0.0M
2024-03-12 52.10 52.90 52.00 52.85 0.0M
2024-03-11 52.85 53.20 51.70 52.45 0.0M
2024-03-08 54.45 55.30 53.10 53.10 0.0M
2024-03-07 53.10 54.25 52.60 54.15 0.0M
2024-03-06 52.35 53.90 52.00 53.80 0.0M
2024-03-05 52.50 52.90 51.80 51.80 0.0M
2024-03-04 52.10 52.90 51.05 52.90 0.0M
2024-03-01 51.30 52.30 51.00 51.75 0.0M
2024-02-29 50.10 51.30 50.10 51.25 0.0M
2024-02-28 50.95 51.30 50.45 50.45 0.0M
2024-02-27 49.60 50.50 49.58 50.50 0.0M
2024-02-26 50.10 50.10 49.46 49.84 0.0M
2024-02-23 49.66 50.25 49.40 50.05 0.0M
2024-02-22 49.60 50.20 49.30 49.56 0.0M
2024-02-21 49.24 50.10 49.12 49.90 0.0M
2024-02-20 50.00 50.50 49.00 49.40 0.0M
2024-02-19 49.88 50.20 49.88 50.05 0.0M
2024-02-16 51.90 52.15 50.15 50.15 0.0M
2024-02-15 51.20 52.00 51.05 52.00 0.0M
2024-02-14 50.25 51.25 50.25 51.25 0.0M
2024-02-13 51.75 51.95 49.84 50.20 0.0M
2024-02-12 51.65 52.30 51.30 52.05 0.0M
2024-02-09 51.00 51.75 50.95 51.75 0.0M
2024-02-08 49.76 51.00 49.76 51.00 0.0M
2024-02-07 50.90 50.90 49.38 50.20 0.0M
2024-02-06 52.70 53.35 50.60 50.60 0.0M
2024-02-05 52.80 53.10 52.35 52.55 0.0M
2024-02-02 51.00 52.60 50.90 52.60 0.0M
2024-02-01 50.85 51.45 50.30 50.50 0.0M
2024-01-31 52.10 52.30 50.90 50.90 0.0M
2024-01-30 52.00 52.00 51.20 52.00 0.0M
2024-01-29 51.25 51.80 51.00 51.80 0.0M
2024-01-26 51.65 51.95 51.00 51.00 0.0M
2024-01-25 50.45 51.90 50.40 51.80 0.0M
2024-01-24 51.40 51.75 50.65 50.65 0.0M
2024-01-23 51.75 51.95 51.35 51.50 0.0M
2024-01-22 51.55 52.15 51.10 51.50 0.0M
2024-01-19 51.05 51.40 50.45 51.25 0.0M
2024-01-18 50.40 51.15 50.40 51.00 0.0M
2024-01-17 51.10 51.60 50.60 50.60 0.0M
2024-01-16 51.55 51.85 50.80 51.25 0.0M
2024-01-15 51.45 51.50 51.00 51.25 0.0M
2024-01-12 51.95 52.15 51.15 51.30 0.0M
2024-01-11 51.95 52.25 51.30 51.80 0.0M
2024-01-10 52.00 52.15 51.50 51.90 0.0M
2024-01-09 51.65 51.75 50.85 51.75 0.0M
2024-01-08 50.95 51.50 50.55 51.50 0.0M
2024-01-05 50.90 51.40 50.60 51.00 0.0M
2024-01-04 50.50 51.25 50.05 51.00 0.0M
2024-01-03 51.60 51.85 50.25 50.25 0.0M
2024-01-02 51.90 52.35 51.35 51.35 0.0M