Carnival Corporation & plc (CCL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

15.10

+0.19

(+1.24%)

A partir del 01:32PM EST. Mercado abierto.

Periodo de tiempo:

30 nov 2022 - 30 nov 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
30 nov 2023	15.09	15.19	14.83	15.10	15.10	18,254,457
29 nov 2023	14.81	15.30	14.76	14.91	14.91	27,440,200
28 nov 2023	14.68	14.78	14.48	14.63	14.63	18,419,200
27 nov 2023	14.38	14.74	14.36	14.62	14.62	21,496,800
24 nov 2023	14.27	14.46	14.12	14.41	14.41	8,927,300
22 nov 2023	14.50	14.84	14.41	14.47	14.47	26,064,700
21 nov 2023	14.32	14.36	13.88	14.20	14.20	26,656,000
20 nov 2023	14.75	15.00	14.55	14.57	14.57	23,870,500
17 nov 2023	14.92	15.01	14.64	14.79	14.79	25,665,200
16 nov 2023	14.49	14.83	14.41	14.81	14.81	31,253,700
15 nov 2023	14.19	14.65	14.15	14.57	14.57	45,858,300
14 nov 2023	13.58	14.12	13.33	13.89	13.89	46,888,800
13 nov 2023	12.63	12.83	12.45	12.78	12.78	19,364,700
10 nov 2023	12.30	12.81	12.23	12.76	12.76	21,955,600
09 nov 2023	12.80	12.92	12.25	12.31	12.31	22,164,800
08 nov 2023	12.61	12.97	12.51	12.79	12.79	30,333,400
07 nov 2023	12.25	12.57	12.16	12.56	12.56	22,553,000
06 nov 2023	12.65	12.74	12.02	12.26	12.26	30,665,400
03 nov 2023	12.19	12.82	12.16	12.55	12.55	43,436,000
02 nov 2023	11.62	12.04	11.61	11.90	11.90	30,172,100
01 nov 2023	11.45	11.57	11.12	11.30	11.30	26,672,000
31 oct 2023	11.43	11.48	11.10	11.46	11.46	25,679,000
30 oct 2023	11.36	11.50	11.19	11.40	11.40	28,263,900
27 oct 2023	11.56	11.58	11.01	11.13	11.13	25,951,000
26 oct 2023	11.64	11.74	10.95	11.37	11.37	38,025,200
25 oct 2023	11.32	11.47	11.24	11.27	11.27	22,471,300
24 oct 2023	11.51	11.73	11.40	11.45	11.45	23,219,100
23 oct 2023	10.98	11.64	10.84	11.38	11.38	41,028,400
20 oct 2023	11.24	11.39	11.02	11.03	11.03	33,478,700
19 oct 2023	11.59	11.72	11.34	11.39	11.39	36,476,100
18 oct 2023	12.30	12.34	11.67	11.69	11.69	37,759,500
17 oct 2023	12.27	12.66	12.23	12.50	12.50	22,430,900
16 oct 2023	12.47	12.53	12.24	12.36	12.36	28,778,300
13 oct 2023	12.38	12.52	12.15	12.26	12.26	25,958,500
12 oct 2023	12.69	12.92	12.34	12.60	12.60	28,842,100
11 oct 2023	12.92	13.01	12.49	12.65	12.65	25,157,700
10 oct 2023	12.82	13.29	12.80	12.90	12.90	26,502,400
09 oct 2023	12.66	12.76	12.28	12.69	12.69	37,982,300
06 oct 2023	13.07	13.47	12.99	13.26	13.26	26,143,200
05 oct 2023	13.27	13.65	13.10	13.30	13.30	24,169,100
04 oct 2023	12.84	13.23	12.82	13.09	13.09	35,704,600
03 oct 2023	13.37	13.51	12.65	12.74	12.74	53,693,600
02 oct 2023	13.50	14.17	13.42	13.64	13.64	38,918,600
29 sept 2023	14.65	15.24	13.24	13.72	13.72	91,911,300
28 sept 2023	13.66	14.64	13.64	14.44	14.44	45,202,200
27 sept 2023	13.89	14.18	13.72	13.98	13.98	25,160,200
26 sept 2023	13.67	13.97	13.65	13.76	13.76	26,210,700
25 sept 2023	13.55	14.05	13.38	13.90	13.90	29,506,500
22 sept 2023	14.66	14.67	14.01	14.05	14.05	21,291,500
21 sept 2023	14.45	14.69	14.27	14.45	14.45	22,647,500
20 sept 2023	15.24	15.30	14.64	14.65	14.65	22,637,100
19 sept 2023	15.06	15.58	15.00	15.09	15.09	23,552,300
18 sept 2023	15.14	15.21	14.98	15.04	15.04	19,251,100
15 sept 2023	15.54	15.62	15.11	15.19	15.19	24,287,200
14 sept 2023	15.35	15.78	15.26	15.63	15.63	24,656,700
13 sept 2023	15.16	15.27	14.92	15.02	15.02	23,991,200
12 sept 2023	15.32	15.64	15.23	15.46	15.46	15,495,000
11 sept 2023	15.56	15.60	14.95	15.48	15.48	18,092,800
08 sept 2023	15.21	15.52	15.09	15.30	15.30	13,695,000
07 sept 2023	15.25	15.36	14.99	15.30	15.30	18,761,400
06 sept 2023	15.11	15.49	15.04	15.43	15.43	19,238,600
05 sept 2023	15.57	15.57	14.92	15.37	15.37	31,023,200
01 sept 2023	15.83	16.06	15.58	15.73	15.73	16,760,800
31 ago 2023	15.85	16.04	15.69	15.82	15.82	21,797,600
30 ago 2023	16.17	16.24	15.83	15.87	15.87	18,121,700
29 ago 2023	15.59	16.12	15.43	16.04	16.04	17,645,000
28 ago 2023	15.92	16.09	15.68	15.71	15.71	19,018,100
25 ago 2023	15.72	15.99	15.55	15.90	15.90	19,060,500
24 ago 2023	16.17	16.33	15.70	15.71	15.71	21,392,500
23 ago 2023	15.70	16.39	15.49	16.25	16.25	29,806,800
22 ago 2023	15.79	15.86	15.43	15.66	15.66	20,261,100
21 ago 2023	15.77	15.85	15.50	15.71	15.71	18,829,000
18 ago 2023	15.44	15.84	15.39	15.59	15.59	25,668,300
17 ago 2023	16.26	16.29	15.80	15.80	15.80	27,220,500
16 ago 2023	16.48	16.61	16.16	16.18	16.18	22,550,600
15 ago 2023	16.65	16.83	16.49	16.61	16.61	17,912,200
14 ago 2023	16.60	16.85	16.48	16.83	16.83	20,464,000
11 ago 2023	17.12	17.15	16.68	16.79	16.79	26,470,600
10 ago 2023	17.46	17.71	17.18	17.36	17.36	22,120,800
09 ago 2023	17.99	18.13	17.26	17.27	17.27	24,718,700
08 ago 2023	17.76	17.95	17.51	17.92	17.92	21,033,700
07 ago 2023	17.39	18.05	17.39	18.04	18.04	29,955,200
04 ago 2023	17.62	17.65	17.08	17.16	17.16	26,782,300
03 ago 2023	17.57	17.90	17.39	17.56	17.56	22,112,300
02 ago 2023	17.62	17.94	17.55	17.72	17.72	25,360,500
01 ago 2023	18.16	18.41	17.48	17.99	17.99	42,573,300
31 jul 2023	18.76	18.86	18.50	18.84	18.84	27,014,200
28 jul 2023	18.36	18.72	18.36	18.49	18.49	24,508,400
27 jul 2023	18.62	18.81	18.09	18.22	18.22	50,553,800
26 jul 2023	17.50	17.74	17.33	17.65	17.65	23,856,600
25 jul 2023	17.71	17.78	17.34	17.45	17.45	26,368,800
24 jul 2023	17.88	18.01	17.22	17.85	17.85	28,805,300
21 jul 2023	17.60	17.90	17.57	17.88	17.88	27,191,100
20 jul 2023	18.00	18.16	17.61	17.65	17.65	32,239,300
19 jul 2023	18.49	18.50	17.89	18.15	18.15	35,920,000
18 jul 2023	17.89	18.58	17.85	18.25	18.25	39,202,600
17 jul 2023	17.35	17.98	17.34	17.71	17.71	35,689,400
14 jul 2023	17.74	17.94	17.10	17.23	17.23	41,364,300
13 jul 2023	18.30	18.48	17.72	17.75	17.75	49,645,400
12 jul 2023	19.16	19.16	18.19	18.22	18.22	55,581,800
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...

S&P 5004,539.61-10.97(-0.24%)

Dow Jones35,678.79+248.37(+0.70%)

Nasdaq14,137.01-121.48(-0.85%)

Russell 20001,807.85+4.04(+0.22%)

Petróleo76.83-1.03(-1.32%)

Oro2,056.90-10.20(-0.49%)

Carnival Corporation & plc (CCL)

S&P 500
4,539.61
-10.97(-0.24%)

Dow Jones
35,678.79
+248.37(+0.70%)

Nasdaq
14,137.01
-121.48(-0.85%)

Russell 2000
1,807.85
+4.04(+0.22%)

Petróleo
76.83
-1.03(-1.32%)

Oro
2,056.90
-10.20(-0.49%)