U.S. markets open in 6 hours 22 minutes
F S&P 500
5,435.75 -2.75 (-0.05%) F Dow Jones
38,616.00 -61.00 (-0.16%) F Nasdaq
19,629.75 +27.25 (+0.14%) E-mini Russell 2000 Index Futur
2,031.10 -9.90 (-0.49%) Petróleo
78.08 -0.54 (-0.69%) Oro
2,327.50 +9.50 (+0.41%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
14 jun 2023 - 14 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 jun 2024 | 16.68 | 16.70 | 16.27 | 16.51 | 16.51 | 18,668,600 |
| 12 jun 2024 | 16.75 | 17.03 | 16.70 | 16.74 | 16.74 | 25,555,900 |
| 11 jun 2024 | 16.49 | 16.50 | 16.23 | 16.34 | 16.34 | 13,762,600 |
| 10 jun 2024 | 16.59 | 16.84 | 16.36 | 16.53 | 16.53 | 16,667,300 |
| 07 jun 2024 | 16.44 | 16.75 | 16.41 | 16.70 | 16.70 | 17,319,800 |
| 06 jun 2024 | 16.89 | 17.07 | 16.57 | 16.62 | 16.62 | 23,698,600 |
| 05 jun 2024 | 17.00 | 17.06 | 16.56 | 16.95 | 16.95 | 29,171,100 |
| 04 jun 2024 | 16.17 | 16.96 | 16.14 | 16.94 | 16.94 | 51,622,200 |
| 03 jun 2024 | 15.21 | 16.04 | 15.20 | 16.01 | 16.01 | 43,854,800 |
| 31 may 2024 | 15.30 | 15.43 | 14.96 | 15.08 | 15.08 | 27,997,800 |
| 30 may 2024 | 15.23 | 15.45 | 15.08 | 15.20 | 15.20 | 27,452,700 |
| 29 may 2024 | 15.21 | 15.30 | 14.74 | 15.22 | 15.22 | 37,684,800 |
| 28 may 2024 | 15.20 | 15.70 | 15.18 | 15.65 | 15.65 | 27,374,300 |
| 24 may 2024 | 14.81 | 15.14 | 14.80 | 15.13 | 15.13 | 21,905,800 |
| 23 may 2024 | 15.65 | 15.74 | 14.77 | 14.78 | 14.78 | 33,957,700 |
| 22 may 2024 | 16.14 | 16.19 | 15.59 | 15.65 | 15.65 | 29,002,500 |
| 21 may 2024 | 15.96 | 16.20 | 15.85 | 16.20 | 16.20 | 29,685,600 |
| 20 may 2024 | 15.39 | 16.24 | 15.31 | 16.09 | 16.09 | 53,286,300 |
| 17 may 2024 | 14.99 | 15.12 | 14.93 | 15.00 | 15.00 | 22,775,900 |
| 16 may 2024 | 14.94 | 15.08 | 14.82 | 14.90 | 14.90 | 29,313,600 |
| 15 may 2024 | 14.61 | 15.02 | 14.58 | 14.86 | 14.86 | 35,205,300 |
| 14 may 2024 | 14.68 | 14.76 | 14.41 | 14.52 | 14.52 | 24,220,000 |
| 13 may 2024 | 14.46 | 14.69 | 14.45 | 14.56 | 14.56 | 24,898,100 |
| 10 may 2024 | 14.63 | 14.63 | 14.34 | 14.43 | 14.43 | 16,374,000 |
| 09 may 2024 | 14.31 | 14.70 | 14.27 | 14.56 | 14.56 | 24,245,800 |
| 08 may 2024 | 14.02 | 14.33 | 13.98 | 14.30 | 14.30 | 23,651,400 |
| 07 may 2024 | 14.53 | 14.59 | 14.12 | 14.12 | 14.12 | 25,935,000 |
| 06 may 2024 | 14.59 | 14.71 | 14.44 | 14.60 | 14.60 | 29,357,200 |
| 03 may 2024 | 14.76 | 14.87 | 14.37 | 14.44 | 14.44 | 23,570,400 |
| 02 may 2024 | 14.61 | 14.68 | 14.36 | 14.46 | 14.46 | 19,596,400 |
| 01 may 2024 | 14.63 | 14.80 | 14.21 | 14.47 | 14.47 | 33,933,600 |
| 30 abr 2024 | 14.95 | 15.14 | 14.77 | 14.82 | 14.82 | 22,986,100 |
| 29 abr 2024 | 15.08 | 15.28 | 14.85 | 15.13 | 15.13 | 19,562,500 |
| 26 abr 2024 | 15.18 | 15.23 | 14.91 | 15.08 | 15.08 | 20,459,000 |
| 25 abr 2024 | 15.06 | 15.20 | 14.80 | 15.18 | 15.18 | 29,288,000 |
| 24 abr 2024 | 14.83 | 15.05 | 14.77 | 15.01 | 15.01 | 24,536,500 |
| 23 abr 2024 | 14.40 | 14.94 | 14.33 | 14.79 | 14.79 | 25,455,300 |
| 22 abr 2024 | 14.35 | 14.41 | 14.07 | 14.28 | 14.28 | 24,348,300 |
| 19 abr 2024 | 14.10 | 14.31 | 14.05 | 14.12 | 14.12 | 29,476,200 |
| 18 abr 2024 | 14.21 | 14.56 | 14.16 | 14.18 | 14.18 | 23,061,100 |
| 17 abr 2024 | 14.19 | 14.30 | 14.01 | 14.12 | 14.12 | 22,639,800 |
| 16 abr 2024 | 14.02 | 14.08 | 13.80 | 13.90 | 13.90 | 27,095,100 |
| 15 abr 2024 | 14.66 | 14.76 | 13.92 | 14.06 | 14.06 | 30,780,000 |
| 12 abr 2024 | 14.71 | 14.74 | 14.23 | 14.36 | 14.36 | 34,010,700 |
| 11 abr 2024 | 14.88 | 15.03 | 14.59 | 14.97 | 14.97 | 26,083,900 |
| 10 abr 2024 | 15.15 | 15.34 | 14.79 | 14.95 | 14.95 | 33,185,600 |
| 09 abr 2024 | 15.62 | 15.71 | 15.15 | 15.50 | 15.50 | 25,768,000 |
| 08 abr 2024 | 15.25 | 15.68 | 15.24 | 15.66 | 15.66 | 26,731,500 |
| 05 abr 2024 | 15.01 | 15.16 | 14.84 | 15.12 | 15.12 | 29,824,400 |
| 04 abr 2024 | 15.59 | 15.80 | 14.98 | 15.06 | 15.06 | 35,613,200 |
| 03 abr 2024 | 15.35 | 15.60 | 15.25 | 15.34 | 15.34 | 26,613,300 |
| 02 abr 2024 | 15.84 | 15.88 | 15.41 | 15.48 | 15.48 | 35,824,500 |
| 01 abr 2024 | 16.48 | 16.67 | 16.06 | 16.26 | 16.26 | 33,043,900 |
| 28 mar 2024 | 17.00 | 17.13 | 16.31 | 16.34 | 16.34 | 60,284,300 |
| 27 mar 2024 | 16.61 | 17.68 | 16.17 | 17.19 | 17.19 | 112,964,400 |
| 26 mar 2024 | 17.45 | 17.62 | 16.79 | 17.03 | 17.03 | 65,639,200 |
| 25 mar 2024 | 17.34 | 17.67 | 17.09 | 17.11 | 17.11 | 41,079,600 |
| 22 mar 2024 | 17.07 | 17.18 | 16.96 | 17.08 | 17.08 | 18,578,500 |
| 21 mar 2024 | 17.07 | 17.28 | 16.87 | 17.02 | 17.02 | 31,116,800 |
| 20 mar 2024 | 16.08 | 16.85 | 16.04 | 16.85 | 16.85 | 29,629,800 |
| 19 mar 2024 | 16.11 | 16.20 | 15.89 | 16.08 | 16.08 | 21,516,100 |
| 18 mar 2024 | 16.36 | 16.65 | 16.12 | 16.19 | 16.19 | 25,799,400 |
| 15 mar 2024 | 16.19 | 16.38 | 16.08 | 16.26 | 16.26 | 24,000,000 |
| 14 mar 2024 | 16.54 | 16.62 | 16.14 | 16.20 | 16.20 | 23,985,100 |
| 13 mar 2024 | 16.40 | 16.94 | 16.35 | 16.65 | 16.65 | 32,798,700 |
| 12 mar 2024 | 16.24 | 16.25 | 15.91 | 16.24 | 16.24 | 22,403,600 |
| 11 mar 2024 | 16.36 | 16.38 | 16.07 | 16.23 | 16.23 | 24,125,300 |
| 08 mar 2024 | 15.96 | 16.78 | 15.68 | 16.37 | 16.37 | 43,934,800 |
| 07 mar 2024 | 16.16 | 16.23 | 15.61 | 15.66 | 15.66 | 26,335,600 |
| 06 mar 2024 | 16.15 | 16.33 | 15.88 | 16.01 | 16.01 | 21,260,400 |
| 05 mar 2024 | 15.92 | 16.16 | 15.76 | 15.89 | 15.89 | 26,446,500 |
| 04 mar 2024 | 16.06 | 16.41 | 16.02 | 16.07 | 16.07 | 26,876,000 |
| 01 mar 2024 | 15.90 | 16.11 | 15.65 | 16.00 | 16.00 | 22,515,800 |
| 29 feb 2024 | 15.52 | 15.94 | 15.44 | 15.86 | 15.86 | 34,166,800 |
| 28 feb 2024 | 15.72 | 16.12 | 15.43 | 15.47 | 15.47 | 28,772,600 |
| 27 feb 2024 | 16.01 | 16.21 | 15.49 | 15.91 | 15.91 | 56,116,000 |
| 26 feb 2024 | 15.15 | 15.25 | 14.77 | 14.78 | 14.78 | 25,467,300 |
| 23 feb 2024 | 15.04 | 15.46 | 14.95 | 15.23 | 15.23 | 26,825,200 |
| 22 feb 2024 | 15.55 | 15.61 | 15.10 | 15.21 | 15.21 | 39,773,500 |
| 21 feb 2024 | 14.62 | 14.75 | 14.54 | 14.71 | 14.71 | 18,644,600 |
| 20 feb 2024 | 14.75 | 14.83 | 14.44 | 14.76 | 14.76 | 24,917,100 |
| 16 feb 2024 | 15.02 | 15.12 | 14.77 | 14.80 | 14.80 | 24,160,300 |
| 15 feb 2024 | 15.36 | 15.61 | 15.14 | 15.22 | 15.22 | 26,700,100 |
| 14 feb 2024 | 15.26 | 15.36 | 14.84 | 15.27 | 15.27 | 25,927,100 |
| 13 feb 2024 | 15.03 | 15.24 | 14.90 | 15.12 | 15.12 | 26,733,700 |
| 12 feb 2024 | 15.33 | 15.64 | 15.28 | 15.49 | 15.49 | 28,026,400 |
| 09 feb 2024 | 15.68 | 15.74 | 14.96 | 15.31 | 15.31 | 45,686,600 |
| 08 feb 2024 | 15.64 | 15.79 | 15.42 | 15.69 | 15.69 | 25,545,000 |
| 07 feb 2024 | 16.00 | 16.03 | 15.61 | 15.72 | 15.72 | 27,082,300 |
| 06 feb 2024 | 15.76 | 16.13 | 15.56 | 15.97 | 15.97 | 22,660,700 |
| 05 feb 2024 | 16.21 | 16.25 | 15.64 | 15.83 | 15.83 | 32,575,500 |
| 02 feb 2024 | 16.63 | 16.66 | 16.14 | 16.44 | 16.44 | 32,327,900 |
| 01 feb 2024 | 17.09 | 17.24 | 16.22 | 16.80 | 16.80 | 41,876,600 |
| 31 ene 2024 | 16.40 | 17.18 | 16.35 | 16.58 | 16.58 | 37,512,800 |
| 30 ene 2024 | 16.81 | 17.20 | 16.39 | 16.47 | 16.47 | 42,567,900 |
| 29 ene 2024 | 15.70 | 16.55 | 15.69 | 16.55 | 16.55 | 37,138,300 |
| 26 ene 2024 | 16.50 | 16.51 | 15.81 | 15.83 | 15.83 | 39,896,600 |
| 25 ene 2024 | 16.28 | 16.50 | 16.21 | 16.47 | 16.47 | 40,046,700 |
| 24 ene 2024 | 16.50 | 16.75 | 16.06 | 16.08 | 16.08 | 35,602,600 |
| 23 ene 2024 | 16.51 | 16.78 | 16.21 | 16.25 | 16.25 | 40,097,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.