Carlisle Companies

NYS:CSL.N, US1423391002
+ Carlisle Companies op mijn watchlist
317,100 22:00
-10,020 (-3,06%)

Historische koersen - oktober 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 okt 449,070 448,400 436,470
449,070 336.170 -1,350 -0,30%
02 okt 443,860 445,360 442,410
451,820 307.014 -3,040 -0,68%
03 okt 444,730 447,890 441,060
447,920 336.783 +2,530 +0,57%
04 okt 451,820 454,480 446,940
454,230 261.524 +6,590 +1,47%
07 okt 0,000 466,230 450,430
468,445 566.735 +11,750 +2,59%
08 okt 0,000 460,460 460,020
471,490 594.465 -5,770 -1,24%
09 okt 0,000 467,480 459,631
469,850 442.117 +7,020 +1,52%
10 okt 0,000 459,520 456,900
462,650 254.364 -7,960 -1,70%
11 okt 461,450 470,250 458,970
471,220 197.747 +10,730 +2,34%
14 okt 0,000 480,930 468,890
481,260 242.020 +10,680 +2,27%
15 okt 476,510 471,540 471,160
479,320 351.557 -9,390 -1,95%
16 okt 0,000 462,430 461,800
473,285 280.746 -9,110 -1,93%
17 okt 0,000 472,550 0,000
473,190 290.627 +10,120 +2,19%
18 okt 474,730 471,160 467,600
474,730 222.183 -1,390 -0,29%
21 okt 0,000 468,160 463,460
473,160 171.369 -3,000 -0,64%
22 okt 461,660 460,560 452,780
462,309 176.806 -7,600 -1,62%
23 okt 0,000 458,850 452,830
462,690 245.242 -1,710 -0,37%
24 okt 457,780 458,620 452,400
463,190 369.930 -0,230 -0,05%
25 okt 0,000 417,200 414,000
439,510 754.602 -41,420 -9,03%
28 okt 0,000 421,050 419,640
431,320 363.742 +3,850 +0,92%
29 okt 0,000 418,930 413,860
419,250 269.711 -2,120 -0,50%
30 okt 417,630 422,160 417,000
425,510 298.002 +3,230 +0,77%
31 okt 0,000 422,230 418,470
425,640 343.934 +0,070 +0,02%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront