U.S. markets close in 2 hours 28 minutes

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 nov 202315.0915.1914.8315.1015.1018,254,457
29 nov 202314.8115.3014.7614.9114.9127,440,200
28 nov 202314.6814.7814.4814.6314.6318,419,200
27 nov 202314.3814.7414.3614.6214.6221,496,800
24 nov 202314.2714.4614.1214.4114.418,927,300
22 nov 202314.5014.8414.4114.4714.4726,064,700
21 nov 202314.3214.3613.8814.2014.2026,656,000
20 nov 202314.7515.0014.5514.5714.5723,870,500
17 nov 202314.9215.0114.6414.7914.7925,665,200
16 nov 202314.4914.8314.4114.8114.8131,253,700
15 nov 202314.1914.6514.1514.5714.5745,858,300
14 nov 202313.5814.1213.3313.8913.8946,888,800
13 nov 202312.6312.8312.4512.7812.7819,364,700
10 nov 202312.3012.8112.2312.7612.7621,955,600
09 nov 202312.8012.9212.2512.3112.3122,164,800
08 nov 202312.6112.9712.5112.7912.7930,333,400
07 nov 202312.2512.5712.1612.5612.5622,553,000
06 nov 202312.6512.7412.0212.2612.2630,665,400
03 nov 202312.1912.8212.1612.5512.5543,436,000
02 nov 202311.6212.0411.6111.9011.9030,172,100
01 nov 202311.4511.5711.1211.3011.3026,672,000
31 oct 202311.4311.4811.1011.4611.4625,679,000
30 oct 202311.3611.5011.1911.4011.4028,263,900
27 oct 202311.5611.5811.0111.1311.1325,951,000
26 oct 202311.6411.7410.9511.3711.3738,025,200
25 oct 202311.3211.4711.2411.2711.2722,471,300
24 oct 202311.5111.7311.4011.4511.4523,219,100
23 oct 202310.9811.6410.8411.3811.3841,028,400
20 oct 202311.2411.3911.0211.0311.0333,478,700
19 oct 202311.5911.7211.3411.3911.3936,476,100
18 oct 202312.3012.3411.6711.6911.6937,759,500
17 oct 202312.2712.6612.2312.5012.5022,430,900
16 oct 202312.4712.5312.2412.3612.3628,778,300
13 oct 202312.3812.5212.1512.2612.2625,958,500
12 oct 202312.6912.9212.3412.6012.6028,842,100
11 oct 202312.9213.0112.4912.6512.6525,157,700
10 oct 202312.8213.2912.8012.9012.9026,502,400
09 oct 202312.6612.7612.2812.6912.6937,982,300
06 oct 202313.0713.4712.9913.2613.2626,143,200
05 oct 202313.2713.6513.1013.3013.3024,169,100
04 oct 202312.8413.2312.8213.0913.0935,704,600
03 oct 202313.3713.5112.6512.7412.7453,693,600
02 oct 202313.5014.1713.4213.6413.6438,918,600
29 sept 202314.6515.2413.2413.7213.7291,911,300
28 sept 202313.6614.6413.6414.4414.4445,202,200
27 sept 202313.8914.1813.7213.9813.9825,160,200
26 sept 202313.6713.9713.6513.7613.7626,210,700
25 sept 202313.5514.0513.3813.9013.9029,506,500
22 sept 202314.6614.6714.0114.0514.0521,291,500
21 sept 202314.4514.6914.2714.4514.4522,647,500
20 sept 202315.2415.3014.6414.6514.6522,637,100
19 sept 202315.0615.5815.0015.0915.0923,552,300
18 sept 202315.1415.2114.9815.0415.0419,251,100
15 sept 202315.5415.6215.1115.1915.1924,287,200
14 sept 202315.3515.7815.2615.6315.6324,656,700
13 sept 202315.1615.2714.9215.0215.0223,991,200
12 sept 202315.3215.6415.2315.4615.4615,495,000
11 sept 202315.5615.6014.9515.4815.4818,092,800
08 sept 202315.2115.5215.0915.3015.3013,695,000
07 sept 202315.2515.3614.9915.3015.3018,761,400
06 sept 202315.1115.4915.0415.4315.4319,238,600
05 sept 202315.5715.5714.9215.3715.3731,023,200
01 sept 202315.8316.0615.5815.7315.7316,760,800
31 ago 202315.8516.0415.6915.8215.8221,797,600
30 ago 202316.1716.2415.8315.8715.8718,121,700
29 ago 202315.5916.1215.4316.0416.0417,645,000
28 ago 202315.9216.0915.6815.7115.7119,018,100
25 ago 202315.7215.9915.5515.9015.9019,060,500
24 ago 202316.1716.3315.7015.7115.7121,392,500
23 ago 202315.7016.3915.4916.2516.2529,806,800
22 ago 202315.7915.8615.4315.6615.6620,261,100
21 ago 202315.7715.8515.5015.7115.7118,829,000
18 ago 202315.4415.8415.3915.5915.5925,668,300
17 ago 202316.2616.2915.8015.8015.8027,220,500
16 ago 202316.4816.6116.1616.1816.1822,550,600
15 ago 202316.6516.8316.4916.6116.6117,912,200
14 ago 202316.6016.8516.4816.8316.8320,464,000
11 ago 202317.1217.1516.6816.7916.7926,470,600
10 ago 202317.4617.7117.1817.3617.3622,120,800
09 ago 202317.9918.1317.2617.2717.2724,718,700
08 ago 202317.7617.9517.5117.9217.9221,033,700
07 ago 202317.3918.0517.3918.0418.0429,955,200
04 ago 202317.6217.6517.0817.1617.1626,782,300
03 ago 202317.5717.9017.3917.5617.5622,112,300
02 ago 202317.6217.9417.5517.7217.7225,360,500
01 ago 202318.1618.4117.4817.9917.9942,573,300
31 jul 202318.7618.8618.5018.8418.8427,014,200
28 jul 202318.3618.7218.3618.4918.4924,508,400
27 jul 202318.6218.8118.0918.2218.2250,553,800
26 jul 202317.5017.7417.3317.6517.6523,856,600
25 jul 202317.7117.7817.3417.4517.4526,368,800
24 jul 202317.8818.0117.2217.8517.8528,805,300
21 jul 202317.6017.9017.5717.8817.8827,191,100
20 jul 202318.0018.1617.6117.6517.6532,239,300
19 jul 202318.4918.5017.8918.1518.1535,920,000
18 jul 202317.8918.5817.8518.2518.2539,202,600
17 jul 202317.3517.9817.3417.7117.7135,689,400
14 jul 202317.7417.9417.1017.2317.2341,364,300
13 jul 202318.3018.4817.7217.7517.7549,645,400
12 jul 202319.1619.1618.1918.2218.2255,581,800
*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...