U.S. markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
10.00+0.03 (+0.30%)
Al cierre: 04:00PM EST
9.99 -0.01 (-0.10%)
Fuera de horario: 07:59PM EST
Periodo de tiempo:
03 dic 2021 - 03 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 dic 20229.7310.049.4510.0010.0048,247,600
01 dic 20229.9610.299.909.979.9752,863,100
30 nov 20229.819.949.419.939.9365,539,700
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 20229.709.739.399.479.4738,802,400
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 202210.1710.459.7610.3510.3569,819,100
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 20229.129.328.849.009.0051,693,000
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
12 sept 202210.5410.7910.4010.6010.6034,324,800
09 sept 202210.2310.5210.2110.4010.4047,276,400
08 sept 20229.5710.109.5410.0810.0841,765,200
07 sept 20229.399.879.399.829.8238,557,200
06 sept 20229.559.729.159.449.4435,375,100
02 sept 20229.599.719.279.379.3739,677,800
01 sept 20229.299.368.949.359.3543,701,600
31 ago 20229.919.969.459.469.4643,196,800
30 ago 202210.0710.339.579.779.7741,537,700
29 ago 20229.7610.049.649.839.8331,611,600
26 ago 202210.6210.869.979.979.9746,325,500
25 ago 202210.2410.6910.2110.5410.5447,824,200
24 ago 20229.5110.959.4910.0510.0537,870,300
23 ago 20229.489.749.459.549.5437,301,800
22 ago 20229.549.639.359.399.3935,610,400
19 ago 202210.1410.249.709.879.8750,379,400
18 ago 202210.5610.5710.2010.4510.4547,229,500
17 ago 202210.9710.9710.4010.5610.5653,063,700
16 ago 202210.6311.3810.4111.1911.1959,639,300
15 ago 202210.5610.7910.4210.7110.7134,057,500
12 ago 202210.7110.7910.4510.7210.7239,632,900
11 ago 202210.8410.9510.4410.5410.5450,079,000
10 ago 20229.8910.619.8210.3410.3471,504,000
09 ago 20229.719.769.269.479.4751,552,800
08 ago 202210.0410.499.7810.0110.0167,345,200
05 ago 20229.5310.059.489.829.8242,444,200
04 ago 20229.779.949.609.759.7540,094,000
03 ago 20229.509.819.479.799.7945,506,500
02 ago 20228.779.648.679.359.3556,616,000
01 ago 20228.908.988.578.928.9254,740,900
29 jul 20229.019.188.779.069.0640,901,800
28 jul 20228.979.388.579.109.1058,406,700
27 jul 20228.798.898.478.858.8566,105,600
26 jul 20229.079.108.468.508.5068,820,200
25 jul 20229.269.298.849.189.1854,848,200
22 jul 20229.909.999.159.269.26100,507,900
21 jul 20229.679.909.429.859.85144,225,000
20 jul 202210.3411.1010.2811.0911.0969,920,800
19 jul 202210.0210.419.9910.3610.3660,355,900
18 jul 20229.4310.129.439.659.6566,343,700
15 jul 20228.889.198.719.189.1844,346,700
14 jul 20228.829.008.658.718.7140,652,900
*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...