U.S. markets close in 33 minutes

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 sept 202313.6713.9713.6513.7113.7119,702,774
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
11 jul 202319.3119.3818.6618.9018.9043,404,900
10 jul 202319.0319.3918.9719.3019.3039,739,700
07 jul 202318.8219.4618.8219.0419.0444,325,500
06 jul 202318.8319.0418.1518.8618.8656,532,200
05 jul 202318.9319.5518.8019.2119.2155,764,800
03 jul 202318.5519.1918.4318.9618.9644,829,000
30 jun 202317.8018.8817.6218.8318.83114,966,800
29 jun 202317.2517.7516.8817.1617.1660,301,600
28 jun 202315.9417.4915.8817.2917.2996,977,000
27 jun 202314.7515.9114.7015.8915.8962,431,700
26 jun 202314.9815.0413.9014.6014.60107,033,000
23 jun 202315.4916.0015.4315.8015.8039,357,500
22 jun 202315.7415.9615.5915.7615.7623,564,100
21 jun 202315.8816.1815.4515.8915.8937,155,600
20 jun 202315.9916.0615.7015.9015.9037,891,000
16 jun 202316.3016.4015.6915.8015.8051,051,600
15 jun 202315.4516.1615.4116.1216.1264,037,400
14 jun 202315.5115.7815.1915.6015.6059,729,300
13 jun 202315.0615.3714.7415.3415.3468,046,100
12 jun 202313.9415.1013.8414.7214.72126,582,800
09 jun 202312.8813.3912.8513.0913.0933,995,100
08 jun 202312.8512.9712.7012.7512.7531,998,400
07 jun 202312.8713.1812.8113.0313.0338,518,700
06 jun 202312.2312.8412.2012.7712.7732,243,400
05 jun 202312.1712.3812.0812.3012.3026,125,500
02 jun 202312.0412.2811.9012.1812.1836,273,500
01 jun 202311.3211.9311.2011.8511.8539,965,900
31 may 202311.4011.4510.9411.2311.2332,724,100
30 may 202311.5011.8411.2011.3811.3832,709,100
26 may 202311.1511.3711.1511.2811.2830,569,800
25 may 202311.0011.2210.8711.0011.0040,944,700
24 may 202310.8410.8610.3810.6710.6734,266,800
23 may 202311.1211.5311.0211.0411.0431,999,100
22 may 202311.0711.2810.8311.2211.2224,221,100
19 may 202311.1711.2210.8110.9410.9428,804,600
18 may 202310.9711.3210.9711.2811.2833,835,000
17 may 202310.4111.1810.4011.0411.0453,763,700
16 may 202310.2610.6410.0710.3610.3630,032,700
15 may 20239.8610.389.8210.3110.3127,705,900
12 may 202310.2510.269.689.839.8329,765,700
11 may 202310.3710.4910.1610.2410.2425,870,000
10 may 202310.8010.8910.3410.4910.4929,655,000
09 may 202310.4910.7110.3810.6510.6526,602,000
08 may 202310.1510.6610.0410.6110.6144,199,800
05 may 20239.5410.099.5310.0110.0152,101,900
04 may 20239.789.849.219.399.3951,862,300
*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...