Carlisle Cos Inc (CSL)
Exportar para Excel
1 2 3 4 5 > >> |
07/02/2025 |
193.079 |
0,33%
|
351,65
|
344,91
|
353,53
|
350,53
|
06/02/2025 |
454.189 |
1,95%
|
346,68
|
344,975
|
357,32
|
349,37
|
05/02/2025 |
617.673 |
-8,94%
|
363,05
|
340,61
|
367,705
|
342,68
|
04/02/2025 |
296.305 |
-1,33%
|
376,20
|
374,642
|
384,566
|
376,31
|
03/02/2025 |
255.179 |
-2,08%
|
376,20
|
373,51
|
385,155
|
381,38
|
31/01/2025 |
93.444 |
-1,26%
|
392,425
|
388,875
|
397,41
|
389,46
|
30/01/2025 |
209.175 |
1,29%
|
392,425
|
390,02
|
398,73
|
394,41
|
29/01/2025 |
121.199 |
-1,54%
|
393,255
|
388,01
|
397,385
|
389,38
|
28/01/2025 |
166.531 |
-0,51%
|
400,56
|
391,30
|
397,839
|
395,46
|
27/01/2025 |
137.876 |
-1,32%
|
400,56
|
394,435
|
401,19
|
397,48
|
24/01/2025 |
99.061 |
-0,61%
|
401,68
|
402,48
|
407,6141
|
402,81
|
23/01/2025 |
251.267 |
0,70%
|
401,68
|
401,33
|
411,845
|
405,30
|
22/01/2025 |
227.261 |
-1,41%
|
403,95
|
400,15
|
409,19
|
402,47
|
21/01/2025 |
136.631 |
2,10%
|
403,95
|
402,77
|
409,175
|
408,24
|
20/01/2025 |
0 |
1,13%
|
397,20
|
394,9128
|
403,71
|
399,85
|
17/01/2025 |
158.295 |
1,13%
|
397,20
|
394,9128
|
403,71
|
399,88
|
16/01/2025 |
167.684 |
1,88%
|
388,87
|
385,0592
|
395,985
|
395,40
|
15/01/2025 |
139.317 |
1,64%
|
394,50
|
385,47
|
396,51
|
388,10
|
14/01/2025 |
153.442 |
2,33%
|
366,61
|
378,04
|
384,31
|
381,84
|
13/01/2025 |
141.724 |
1,10%
|
363,15
|
367,19
|
374,64
|
373,16
|
09/01/2025 |
124.199 |
1,58%
|
363,15
|
360,7793
|
372,985
|
369,10
|
08/01/2025 |
121.459 |
1,91%
|
372,55
|
360,7793
|
372,985
|
371,59
|
07/01/2025 |
166.586 |
-1,51%
|
372,55
|
363,195
|
375,04
|
365,82
|
06/01/2025 |
137.907 |
0,08%
|
372,19
|
369,72
|
378,319
|
371,44
|
03/01/2025 |
127.972 |
1,31%
|
371,555
|
365,1479
|
373,315
|
371,13
|
02/01/2025 |
106.807 |
-0,68%
|
371,555
|
363,50
|
372,41
|
366,35
|
31/12/2024 |
0 |
0,05%
|
371,555
|
367,10
|
373,829
|
368,84
|
30/12/2024 |
124.557 |
-0,89%
|
376,945
|
365,00
|
371,675
|
368,84
|
27/12/2024 |
64.035 |
-1,65%
|
376,945
|
371,21
|
378,48
|
371,99
|
26/12/2024 |
230.026 |
0,47%
|
373,88
|
374,44
|
379,269
|
378,21
|
24/12/2024 |
0 |
0,39%
|
375,84
|
373,7001
|
377,445
|
376,45
|
23/12/2024 |
159.355 |
-0,46%
|
376,065
|
372,73
|
379,7693
|
376,54
|
20/12/2024 |
191.637 |
0,12%
|
376,065
|
376,065
|
385,60
|
378,27
|
19/12/2024 |
261.516 |
-1,62%
|
384,95
|
376,63
|
391,38
|
377,88
|
18/12/2024 |
0 |
-5,08%
|
405,95
|
384,09
|
408,29
|
384,09
|
17/12/2024 |
258.571 |
-2,79%
|
429,59
|
402,26
|
415,265
|
404,63
|
16/12/2024 |
129.459 |
-0,90%
|
429,59
|
415,48
|
423,065
|
416,24
|
13/12/2024 |
122.818 |
-0,88%
|
429,59
|
416,72
|
422,465
|
420,03
|
12/12/2024 |
89.911 |
-0,77%
|
429,59
|
422,78
|
427,00
|
423,76
|
11/12/2024 |
140.211 |
0,43%
|
429,59
|
424,17
|
428,485
|
427,06
|
10/12/2024 |
121.213 |
-1,33%
|
438,84
|
423,775
|
431,13
|
425,22
|
09/12/2024 |
127.488 |
-2,09%
|
438,84
|
429,71
|
439,47
|
430,94
|
06/12/2024 |
114.298 |
0,86%
|
438,84
|
434,64
|
440,73
|
440,01
|
05/12/2024 |
136.939 |
-0,45%
|
438,84
|
432,73
|
439,045
|
436,27
|
04/12/2024 |
153.652 |
-1,39%
|
442,13
|
436,30
|
443,77
|
438,24
|
03/12/2024 |
130.339 |
-1,97%
|
454,85
|
444,43
|
452,5961
|
444,43
|
02/12/2024 |
126.277 |
-0,75%
|
458,70
|
451,76
|
460,105
|
453,28
|
29/11/2024 |
71.757 |
-0,19%
|
457,60
|
455,98
|
461,68
|
456,70
|
28/11/2024 |
128.938 |
0,99%
|
463,91
|
454,325
|
465,78
|
457,59
|
27/11/2024 |
127.184 |
-0,79%
|
468,74
|
454,26
|
466,855
|
465,78
|
26/11/2024 |
163.655 |
-1,80%
|
467,52
|
450,89
|
472,66
|
461,22
|
25/11/2024 |
241.094 |
4,46%
|
453,01
|
450,89
|
473,45
|
469,68
|
22/11/2024 |
120.682 |
1,84%
|
433,00
|
430,17
|
452,75
|
449,65
|
21/11/2024 |
206.451 |
2,27%
|
434,47
|
427,945
|
444,559
|
441,52
|
20/11/2024 |
111.015 |
-0,77%
|
434,95
|
427,70
|
438,435
|
431,73
|
19/11/2024 |
119.253 |
-0,92%
|
445,46
|
432,01
|
444,86
|
435,09
|
18/11/2024 |
123.155 |
-1,39%
|
447,74
|
436,715
|
447,74
|
439,13
|
15/11/2024 |
86.425 |
-0,94%
|
457,28
|
444,62
|
456,225
|
445,34
|
14/11/2024 |
74.029 |
-0,93%
|
457,00
|
449,35
|
459,8688
|
449,58
|
13/11/2024 |
83.018 |
0,40%
|
454,58
|
452,495
|
459,59
|
454,83
|
12/11/2024 |
107.693 |
-0,48%
|
457,99
|
451,58
|
458,82
|
453,04
|
11/11/2024 |
114.898 |
0,97%
|
459,99
|
452,6701
|
459,99
|
455,20
|
08/11/2024 |
163.596 |
0,49%
|
451,89
|
447,96
|
455,20
|
450,85
|
07/11/2024 |
151.914 |
-0,44%
|
454,99
|
445,04
|
454,99
|
448,65
|
06/11/2024 |
177.319 |
3,76%
|
423,00
|
422,28
|
456,00
|
450,65
|
05/11/2024 |
107.626 |
%
|
423,00
|
424,72
|
435,09
|
434,31
|
04/11/2024 |
88.447 |
%
|
423,33
|
422,2501
|
428,07
|
425,18
|
01/11/2024 |
157.573 |
%
|
420,05
|
421,49
|
428,59
|
422,26
|
31/10/2024 |
149.777 |
%
|
417,305
|
418,63
|
425,64
|
422,23
|
30/10/2024 |
137.043 |
%
|
417,305
|
417,00
|
425,51
|
422,16
|
29/10/2024 |
130.537 |
%
|
416,93
|
413,00
|
419,14
|
418,93
|
28/10/2024 |
185.404 |
%
|
444,24
|
419,64
|
431,32
|
421,05
|
25/10/2024 |
382.456 |
%
|
444,24
|
414,00
|
435,23
|
417,20
|
24/10/2024 |
185.704 |
%
|
457,98
|
452,40
|
462,925
|
458,62
|
23/10/2024 |
107.522 |
%
|
457,98
|
452,83
|
462,69
|
458,85
|
22/10/2024 |
98.367 |
%
|
466,21
|
452,78
|
462,79
|
460,56
|
21/10/2024 |
66.825 |
%
|
472,23
|
463,685
|
473,16
|
468,16
|
18/10/2024 |
105.136 |
%
|
473,52
|
467,60
|
473,005
|
471,16
|
17/10/2024 |
152.568 |
%
|
466,61
|
464,9053
|
473,10
|
472,55
|
16/10/2024 |
146.352 |
%
|
474,00
|
461,80
|
473,075
|
462,43
|
15/10/2024 |
157.038 |
%
|
475,95
|
471,16
|
479,375
|
471,54
|
14/10/2024 |
114.379 |
%
|
471,54
|
468,89
|
481,015
|
480,93
|
11/10/2024 |
130.798 |
%
|
462,17
|
456,375
|
462,65
|
458,20
|
10/10/2024 |
118.672 |
%
|
460,77
|
456,375
|
462,65
|
459,52
|
09/10/2024 |
206.616 |
%
|
449,87
|
459,6307
|
469,85
|
467,48
|
08/10/2024 |
297.642 |
%
|
449,87
|
460,56
|
468,41
|
460,46
|
07/10/2024 |
309.808 |
%
|
443,00
|
450,12
|
468,41
|
466,21
|
04/10/2024 |
152.549 |
%
|
443,00
|
441,06
|
447,91
|
447,05
|
03/10/2024 |
147.904 |
%
|
443,00
|
441,06
|
447,88
|
447,89
|
02/10/2024 |
138.004 |
%
|
443,66
|
442,37
|
451,82
|
445,36
|
01/10/2024 |
145.932 |
%
|
451,52
|
436,47
|
450,385
|
448,40
|
30/09/2024 |
99.517 |
%
|
443,49
|
441,74
|
449,975
|
449,75
|
27/09/2024 |
88.132 |
%
|
443,49
|
443,75
|
450,70
|
444,59
|
26/09/2024 |
67.021 |
%
|
443,49
|
440,02
|
445,29
|
444,31
|
25/09/2024 |
65.352 |
%
|
441,11
|
435,615
|
441,415
|
438,13
|
24/09/2024 |
141.245 |
%
|
440,72
|
437,01
|
444,50
|
442,8999
|
23/09/2024 |
140.313 |
%
|
438,72
|
437,01
|
444,50
|
442,08
|
20/09/2024 |
190.997 |
%
|
439,53
|
435,075
|
439,86
|
436,98
|
19/09/2024 |
136.405 |
%
|
421,84
|
430,79
|
440,00
|
438,55
|
18/09/2024 |
109.022 |
%
|
421,84
|
417,53
|
432,275
|
425,29
|