Carnival Corporation & plc (CCL)

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

Añadir a la lista de seguimiento

13.71

-0.19

(-1.37%)

A partir del 03:27PM EDT. Mercado abierto.

Periodo de tiempo:

26 sept 2022 - 26 sept 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 sept 2023	13.67	13.97	13.65	13.71	13.71	19,702,774
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
11 jul 2023	19.31	19.38	18.66	18.90	18.90	43,404,900
10 jul 2023	19.03	19.39	18.97	19.30	19.30	39,739,700
07 jul 2023	18.82	19.46	18.82	19.04	19.04	44,325,500
06 jul 2023	18.83	19.04	18.15	18.86	18.86	56,532,200
05 jul 2023	18.93	19.55	18.80	19.21	19.21	55,764,800
03 jul 2023	18.55	19.19	18.43	18.96	18.96	44,829,000
30 jun 2023	17.80	18.88	17.62	18.83	18.83	114,966,800
29 jun 2023	17.25	17.75	16.88	17.16	17.16	60,301,600
28 jun 2023	15.94	17.49	15.88	17.29	17.29	96,977,000
27 jun 2023	14.75	15.91	14.70	15.89	15.89	62,431,700
26 jun 2023	14.98	15.04	13.90	14.60	14.60	107,033,000
23 jun 2023	15.49	16.00	15.43	15.80	15.80	39,357,500
22 jun 2023	15.74	15.96	15.59	15.76	15.76	23,564,100
21 jun 2023	15.88	16.18	15.45	15.89	15.89	37,155,600
20 jun 2023	15.99	16.06	15.70	15.90	15.90	37,891,000
16 jun 2023	16.30	16.40	15.69	15.80	15.80	51,051,600
15 jun 2023	15.45	16.16	15.41	16.12	16.12	64,037,400
14 jun 2023	15.51	15.78	15.19	15.60	15.60	59,729,300
13 jun 2023	15.06	15.37	14.74	15.34	15.34	68,046,100
12 jun 2023	13.94	15.10	13.84	14.72	14.72	126,582,800
09 jun 2023	12.88	13.39	12.85	13.09	13.09	33,995,100
08 jun 2023	12.85	12.97	12.70	12.75	12.75	31,998,400
07 jun 2023	12.87	13.18	12.81	13.03	13.03	38,518,700
06 jun 2023	12.23	12.84	12.20	12.77	12.77	32,243,400
05 jun 2023	12.17	12.38	12.08	12.30	12.30	26,125,500
02 jun 2023	12.04	12.28	11.90	12.18	12.18	36,273,500
01 jun 2023	11.32	11.93	11.20	11.85	11.85	39,965,900
31 may 2023	11.40	11.45	10.94	11.23	11.23	32,724,100
30 may 2023	11.50	11.84	11.20	11.38	11.38	32,709,100
26 may 2023	11.15	11.37	11.15	11.28	11.28	30,569,800
25 may 2023	11.00	11.22	10.87	11.00	11.00	40,944,700
24 may 2023	10.84	10.86	10.38	10.67	10.67	34,266,800
23 may 2023	11.12	11.53	11.02	11.04	11.04	31,999,100
22 may 2023	11.07	11.28	10.83	11.22	11.22	24,221,100
19 may 2023	11.17	11.22	10.81	10.94	10.94	28,804,600
18 may 2023	10.97	11.32	10.97	11.28	11.28	33,835,000
17 may 2023	10.41	11.18	10.40	11.04	11.04	53,763,700
16 may 2023	10.26	10.64	10.07	10.36	10.36	30,032,700
15 may 2023	9.86	10.38	9.82	10.31	10.31	27,705,900
12 may 2023	10.25	10.26	9.68	9.83	9.83	29,765,700
11 may 2023	10.37	10.49	10.16	10.24	10.24	25,870,000
10 may 2023	10.80	10.89	10.34	10.49	10.49	29,655,000
09 may 2023	10.49	10.71	10.38	10.65	10.65	26,602,000
08 may 2023	10.15	10.66	10.04	10.61	10.61	44,199,800
05 may 2023	9.54	10.09	9.53	10.01	10.01	52,101,900
04 may 2023	9.78	9.84	9.21	9.39	9.39	51,862,300
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 5004,266.42-71.02(-1.64%)

Dow Jones33,570.86-436.02(-1.28%)

Nasdaq13,037.72-233.60(-1.76%)

Russell 20001,767.39-16.85(-0.94%)

Petróleo90.58+0.90(+1.00%)

Oro1,919.10-17.50(-0.90%)

Carnival Corporation & plc (CCL)

S&P 500
4,266.42
-71.02(-1.64%)

Dow Jones
33,570.86
-436.02(-1.28%)

Nasdaq
13,037.72
-233.60(-1.76%)

Russell 2000
1,767.39
-16.85(-0.94%)

Petróleo
90.58
+0.90(+1.00%)

Oro
1,919.10
-17.50(-0.90%)