U.S. markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
14.12+0.22 (+1.58%)
Al cierre: 04:00PM EDT
14.10 -0.02 (-0.14%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
17 abr 2023 - 17 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 abr 202414.1914.3014.0114.1214.1222,622,900
16 abr 202414.0214.0813.8013.9013.9027,095,100
15 abr 202414.6614.7613.9214.0614.0630,780,000
12 abr 202414.7114.7414.2314.3614.3634,010,700
11 abr 202414.8815.0314.5914.9714.9726,083,900
10 abr 202415.1515.3414.7914.9514.9533,185,600
09 abr 202415.6215.7115.1515.5015.5025,768,000
08 abr 202415.2515.6815.2415.6615.6626,731,500
05 abr 202415.0115.1614.8415.1215.1229,824,400
04 abr 202415.5915.8014.9815.0615.0635,613,200
03 abr 202415.3515.6015.2515.3415.3426,613,300
02 abr 202415.8415.8815.4115.4815.4835,824,500
01 abr 202416.4816.6716.0616.2616.2633,043,900
28 mar 202417.0017.1316.3116.3416.3460,284,300
27 mar 202416.6117.6816.1717.1917.19112,964,400
26 mar 202417.4517.6216.7917.0317.0365,639,200
25 mar 202417.3417.6717.0917.1117.1141,079,600
22 mar 202417.0717.1816.9617.0817.0818,578,500
21 mar 202417.0717.2816.8717.0217.0231,116,800
20 mar 202416.0816.8516.0416.8516.8529,629,800
19 mar 202416.1116.2015.8916.0816.0821,516,100
18 mar 202416.3616.6516.1216.1916.1925,799,400
15 mar 202416.1916.3816.0816.2616.2624,000,000
14 mar 202416.5416.6216.1416.2016.2023,985,100
13 mar 202416.4016.9416.3516.6516.6532,798,700
12 mar 202416.2416.2515.9116.2416.2422,403,600
11 mar 202416.3616.3816.0716.2316.2324,125,300
08 mar 202415.9616.7815.6816.3716.3743,934,800
07 mar 202416.1616.2315.6115.6615.6626,335,600
06 mar 202416.1516.3315.8816.0116.0121,260,400
05 mar 202415.9216.1615.7615.8915.8926,446,500
04 mar 202416.0616.4116.0216.0716.0726,876,000
01 mar 202415.9016.1115.6516.0016.0022,515,800
29 feb 202415.5215.9415.4415.8615.8634,166,800
28 feb 202415.7216.1215.4315.4715.4728,772,600
27 feb 202416.0116.2115.4915.9115.9156,116,000
26 feb 202415.1515.2514.7714.7814.7825,467,300
23 feb 202415.0415.4614.9515.2315.2326,825,200
22 feb 202415.5515.6115.1015.2115.2139,773,500
21 feb 202414.6214.7514.5414.7114.7118,644,600
20 feb 202414.7514.8314.4414.7614.7624,917,100
16 feb 202415.0215.1214.7714.8014.8024,160,300
15 feb 202415.3615.6115.1415.2215.2226,700,100
14 feb 202415.2615.3614.8415.2715.2725,927,100
13 feb 202415.0315.2414.9015.1215.1226,733,700
12 feb 202415.3315.6415.2815.4915.4928,026,400
09 feb 202415.6815.7414.9615.3115.3145,686,600
08 feb 202415.6415.7915.4215.6915.6925,545,000
07 feb 202416.0016.0315.6115.7215.7227,082,300
06 feb 202415.7616.1315.5615.9715.9722,660,700
05 feb 202416.2116.2515.6415.8315.8332,575,500
02 feb 202416.6316.6616.1416.4416.4432,327,900
01 feb 202417.0917.2416.2216.8016.8041,876,600
31 ene 202416.4017.1816.3516.5816.5837,512,800
30 ene 202416.8117.2016.3916.4716.4742,567,900
29 ene 202415.7016.5515.6916.5516.5537,138,300
26 ene 202416.5016.5115.8115.8315.8339,896,600
25 ene 202416.2816.5016.2116.4716.4740,046,700
24 ene 202416.5016.7516.0616.0816.0835,602,600
23 ene 202416.5116.7816.2116.2516.2540,097,200
22 ene 202417.5017.5516.3916.6416.6454,155,000
19 ene 202417.2217.3516.8217.3317.3321,498,800
18 ene 202417.1217.6516.8417.2817.2831,558,400
17 ene 202416.5716.9816.5716.8616.8615,919,000
16 ene 202416.6517.1016.5317.0317.0324,477,200
12 ene 202417.5317.5316.7416.9616.9624,791,000
11 ene 202417.7417.7817.1617.5317.5323,338,900
10 ene 202417.2617.8317.1917.7817.7824,717,400
09 ene 202417.0517.5617.0517.3817.3821,013,000
08 ene 202417.4117.5817.0417.3517.3526,151,600
05 ene 202416.9017.5616.8517.3317.3334,770,100
04 ene 202416.3517.1016.3016.8516.8533,978,600
03 ene 202416.7616.9016.2616.3516.3543,978,500
02 ene 202418.3118.3417.2117.2917.2936,400,200
29 dic 202318.6418.8818.5318.5418.5425,424,100
28 dic 202318.6218.7618.5418.6718.6717,540,700
27 dic 202318.4018.6118.2018.5418.5425,594,200
26 dic 202318.7918.8618.3618.6118.6126,668,600
22 dic 202319.1419.7418.7018.9318.9338,218,500
21 dic 202318.5019.5018.3319.1919.1963,822,500
20 dic 202318.6418.8018.0618.0718.0734,109,700
19 dic 202318.4518.8618.4018.7118.7127,102,200
18 dic 202318.5318.7218.2118.3618.3626,063,300
15 dic 202318.6818.9518.5518.6118.6136,091,700
14 dic 202318.5019.2318.4818.7818.7841,074,500
13 dic 202317.7518.3017.6218.2718.2738,465,400
12 dic 202317.6418.0517.6117.8217.8222,240,600
11 dic 202318.0118.0617.4617.6317.6334,179,200
08 dic 202317.9218.1417.8418.1118.1132,698,700
07 dic 202317.5518.0417.4317.9317.9333,502,900
06 dic 202316.8217.8216.8017.4817.4843,374,500
05 dic 202316.2016.6216.1516.5016.5027,681,700
04 dic 202315.7516.4115.7516.3516.3536,854,500
01 dic 202315.1215.7715.0315.7615.7631,896,100
30 nov 202315.0915.1914.8315.0615.0630,451,000
29 nov 202314.8115.3014.7614.9114.9127,451,400
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
*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...