U.S. markets closed

Carnival Corporation & plc (CUK)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
15.86+0.21 (+1.34%)
Al cierre: 04:00PM EDT
15.94 +0.08 (+0.50%)
Fuera de horario: 06:52PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jul 202415.9616.0515.7115.8615.861,400,000
25 jul 202416.6016.6015.6415.6515.652,911,300
24 jul 202417.3717.4916.6716.6816.681,839,500
23 jul 202416.9117.8516.9117.5417.542,692,200
22 jul 202416.8817.1716.7216.8916.892,046,100
19 jul 202416.7216.9516.6516.9016.901,472,600
18 jul 202416.9517.1216.5816.7216.721,916,600
17 jul 202417.1517.5116.8816.8916.892,219,000
16 jul 202416.8017.6016.8017.5417.542,325,800
15 jul 202416.8416.8416.3716.8016.801,902,000
12 jul 202416.6217.0316.6216.7216.721,597,900
11 jul 202416.2316.6215.9016.6116.612,668,400
10 jul 202416.6616.7116.2716.2816.281,568,100
09 jul 202416.1116.6016.0816.4916.491,653,500
08 jul 202415.9716.4015.9516.1216.122,396,200
05 jul 202416.1816.1815.6515.8215.823,008,300
03 jul 202416.1916.2015.9516.0716.07873,000
02 jul 202416.2616.5416.1216.1716.172,508,400
01 jul 202417.1717.2316.1316.2816.283,271,600
28 jun 202417.0717.3417.0217.2217.223,257,100
27 jun 202416.8717.0816.5517.0517.053,203,200
26 jun 202416.2016.7716.0716.7116.713,302,400
25 jun 202415.0916.1914.8316.0716.076,539,500
24 jun 202414.6214.7914.3914.6714.671,900,200
21 jun 202414.2314.4514.1414.4314.431,661,100
20 jun 202414.0914.5014.0914.4514.451,489,400
18 jun 202414.4214.5914.2214.3014.301,633,100
17 jun 202413.6714.1513.4714.0914.092,061,300
14 jun 202414.5614.6013.5813.7813.782,974,500
13 jun 202415.0515.0614.6914.8914.891,839,100
12 jun 202415.1215.3615.0815.1115.111,983,700
11 jun 202414.8414.8514.6514.7814.781,363,800
10 jun 202415.0415.2014.8214.9114.911,374,400
07 jun 202414.9115.1214.8715.0715.071,573,200
06 jun 202415.2815.4215.0415.0815.081,125,700
05 jun 202415.3515.4014.9915.3415.342,231,400
04 jun 202414.6415.3114.6215.3015.302,759,000
03 jun 202413.8014.4513.7914.4214.422,067,700
31 may 202413.8513.9613.5513.6913.691,527,200
30 may 202413.7813.9313.6313.7613.761,289,000
29 may 202413.7113.7713.3213.6813.682,045,800
28 may 202413.7514.1913.7314.1214.121,022,700
24 may 202413.4213.6813.4113.6713.67873,800
23 may 202414.1914.2613.3813.4113.411,424,900
22 may 202414.6514.6614.1514.2314.231,291,100
21 may 202414.4814.6614.3914.6514.651,620,600
20 may 202413.9614.7413.9614.6314.632,588,800
17 may 202413.5913.7713.5913.6713.67815,300
16 may 202413.6913.7813.5313.5713.571,240,100
15 may 202413.4413.7113.3713.5913.591,384,400
14 may 202413.3913.4813.1813.3013.301,413,200
13 may 202413.1313.4113.1313.2613.261,196,500
10 may 202413.3913.3913.0813.1513.15902,600
09 may 202413.1313.4013.0613.3113.311,666,500
08 may 202412.8513.0512.8113.0413.042,261,500
07 may 202413.2913.3212.8912.8912.891,580,600
06 may 202413.3013.4213.1813.3213.321,266,600
03 may 202413.4413.5513.1313.1813.182,098,100
02 may 202413.2213.2713.0213.1413.141,846,200
01 may 202413.2813.4112.8613.1013.102,873,700
30 abr 202413.5213.6813.4013.4013.401,395,000
29 abr 202413.6713.8013.4313.7113.711,592,400
26 abr 202413.7413.7713.4913.6013.601,785,100
25 abr 202413.6013.7413.4113.7213.721,783,900
24 abr 202413.4513.6213.3813.6013.601,543,500
23 abr 202413.0513.5212.9813.4213.421,905,100
22 abr 202412.9313.0312.7212.9412.941,508,600
19 abr 202412.7312.9012.6612.7312.731,145,600
18 abr 202412.8313.1212.7812.8012.801,550,100
17 abr 202412.8712.9412.6612.7212.721,757,400
16 abr 202412.7312.7512.5012.5612.561,628,800
15 abr 202413.2213.3312.6512.7612.761,853,100
12 abr 202413.2313.2512.8712.9612.961,879,300
11 abr 202413.4013.5513.1613.4913.492,052,100
10 abr 202413.6313.8713.3813.4913.492,275,200
09 abr 202414.0714.1813.7113.9513.951,588,100
08 abr 202413.8114.1613.8014.1214.121,554,100
05 abr 202413.5813.7213.4313.6613.662,361,800
04 abr 202414.0714.2713.5713.6313.632,142,600
03 abr 202413.8314.0513.7813.8513.851,834,900
02 abr 202414.2314.2313.8913.9413.942,941,200
01 abr 202414.8014.9914.4414.6214.622,836,000
28 mar 202415.3815.5114.7114.7314.734,245,800
27 mar 202415.1015.9714.7415.6215.628,117,200
26 mar 202415.7915.9515.2415.3915.393,684,600
25 mar 202415.6915.9815.4915.5015.502,220,600
22 mar 202415.5015.5815.3915.5115.511,179,700
21 mar 202415.5015.6715.3215.4315.431,529,000
20 mar 202414.5115.2814.5015.2815.282,323,100
19 mar 202414.5614.6614.3814.5114.511,479,700
18 mar 202414.8215.0614.6014.6814.681,855,000
15 mar 202414.6914.8514.5714.6914.691,620,800
14 mar 202414.9915.0814.6614.7014.701,958,400
13 mar 202414.8915.4014.8615.1315.132,326,600
12 mar 202414.7514.7514.4414.7014.701,866,300
11 mar 202414.8514.8714.6014.7114.711,864,800
08 mar 202414.4315.2414.4314.8814.882,804,100
07 mar 202414.7114.7814.2214.2414.241,943,300
06 mar 202414.6814.8314.4614.5414.541,466,900
05 mar 202414.4814.6914.3314.4314.431,394,700
*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...