U.S. markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
11.80-0.24 (-1.99%)
Al cierre: 04:00PM EST
11.85 +0.05 (+0.42%)
Fuera de horario: 07:59PM EST
Periodo de tiempo:
04 feb 2022 - 04 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 feb 202311.7912.1511.6811.8011.8035,920,500
02 feb 202311.7212.2611.4712.0412.0461,194,400
01 feb 202310.8211.4210.6211.3411.3447,240,000
31 ene 202310.7810.8310.5810.8210.8230,246,300
30 ene 202310.8311.2210.6110.6410.6435,766,600
27 ene 202310.7811.2510.7611.0211.0250,583,700
26 ene 202311.0011.0910.5710.6310.6332,096,200
25 ene 202310.4910.9010.3810.8810.8829,042,400
24 ene 202310.7210.9610.4010.6810.6833,317,400
23 ene 202310.6410.8310.5310.7210.7234,611,400
20 ene 202310.2810.6210.1610.4710.4739,918,900
19 ene 202310.1310.249.9210.1210.1244,119,300
18 ene 202311.0911.1710.3410.4310.4357,513,800
17 ene 202310.6110.9410.4310.8810.8848,197,800
13 ene 202310.1510.6110.1410.5110.5141,580,700
12 ene 202310.0610.299.8610.2810.2848,425,800
11 ene 20239.759.909.669.869.8633,668,900
10 ene 20239.429.719.269.689.6838,995,500
09 ene 20239.269.649.219.479.4744,454,500
06 ene 20239.009.238.839.209.2040,079,600
05 ene 20238.578.998.478.958.9535,689,900
04 ene 20238.078.767.988.748.7452,046,600
03 ene 20238.248.327.927.977.9733,965,200
30 dic 20227.988.227.938.068.0630,637,500
29 dic 20227.738.107.708.088.0838,092,700
28 dic 20227.717.917.637.677.6734,112,400
27 dic 20227.787.907.557.677.6737,674,800
23 dic 20227.867.947.537.817.8139,623,700
22 dic 20228.478.507.637.887.8864,849,100
21 dic 20227.888.797.788.488.4877,709,700
20 dic 20227.958.277.938.108.1049,501,000
19 dic 20228.488.498.028.098.0941,998,400
16 dic 20228.498.708.358.458.4543,358,200
15 dic 20228.728.958.478.638.6352,117,200
14 dic 20228.889.118.718.938.9357,877,700
13 dic 20229.609.678.728.918.9162,156,900
12 dic 20228.779.018.579.019.0144,353,700
09 dic 20229.029.138.858.878.8737,684,100
08 dic 20229.009.248.949.039.0337,881,700
07 dic 20229.229.358.868.898.8952,196,200
06 dic 20229.709.769.179.309.3050,508,400
05 dic 20229.8910.279.639.689.6852,424,100
02 dic 20229.7310.049.4510.0010.0048,326,900
01 dic 20229.9610.299.909.979.9752,863,100
30 nov 20229.819.949.419.939.9365,648,500
29 nov 20229.369.799.329.759.7546,085,800
28 nov 20229.589.739.279.329.3232,078,200
25 nov 20229.709.939.649.739.7323,780,800
23 nov 20229.499.789.399.739.7344,422,600
22 nov 20229.369.569.189.479.4736,685,900
21 nov 20229.469.539.139.329.3238,776,300
18 nov 20229.709.739.399.479.4738,882,000
17 nov 20229.379.579.159.519.5145,732,600
16 nov 20229.789.829.499.639.63124,544,100
15 nov 202210.9911.4910.9611.1611.16106,425,900
14 nov 202210.4110.7510.2210.6010.6070,950,200
11 nov 202210.1710.459.7610.3510.3569,889,400
10 nov 20229.129.819.089.789.7884,559,500
09 nov 20229.009.028.528.568.5641,664,900
08 nov 20228.919.238.839.109.1053,290,100
07 nov 20229.079.088.578.768.7646,375,900
04 nov 20229.129.328.849.009.0051,717,100
03 nov 20228.349.078.258.838.8363,837,000
02 nov 20229.019.268.658.698.6952,525,000
01 nov 20229.399.499.049.059.0552,041,000
31 oct 20229.029.158.809.069.0649,289,000
28 oct 20228.568.958.488.948.9442,739,400
27 oct 20228.808.968.648.658.6548,689,900
26 oct 20228.599.138.578.678.6758,695,700
25 oct 20228.278.688.218.628.6252,082,000
24 oct 20228.118.287.928.228.2251,101,500
21 oct 20227.938.227.798.208.2057,281,000
20 oct 20227.728.297.718.008.0059,658,500
19 oct 20228.028.147.627.687.6870,897,600
18 oct 20227.708.247.688.088.08116,496,300
17 oct 20227.387.477.177.277.2752,393,700
14 oct 20227.277.437.017.137.1363,672,500
13 oct 20226.997.326.857.107.1081,275,600
12 oct 20226.647.396.557.317.3197,735,700
11 oct 20226.426.746.116.646.6473,379,000
10 oct 20226.736.826.156.386.3882,505,700
07 oct 20226.906.996.576.766.7682,260,200
06 oct 20227.377.616.976.986.9886,819,900
05 oct 20227.477.577.177.437.4382,831,500
04 oct 20227.107.827.087.767.76117,870,500
03 oct 20227.177.196.586.856.85104,262,100
30 sept 20228.458.517.017.037.03237,674,800
29 sept 20229.619.669.029.169.1657,340,600
28 sept 20229.209.859.139.839.8365,649,300
27 sept 20229.209.559.029.229.2264,007,800
26 sept 20228.999.368.888.908.9056,042,300
23 sept 20229.239.348.748.958.9579,394,400
22 sept 20229.749.939.409.649.6462,079,500
21 sept 202210.3210.369.709.719.7167,793,100
20 sept 202210.8810.9910.4010.4210.4247,008,400
19 sept 202210.6611.1410.6210.7810.7837,564,600
16 sept 202210.7110.8110.4610.7610.7647,810,800
15 sept 202210.4611.1910.4510.9210.9259,124,100
14 sept 202210.1410.599.9310.5710.5738,845,700
13 sept 202210.0710.469.9610.2410.2441,934,000
*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...