U.S. markets closed

Carnival Corporation & plc (CUK)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
18.72+0.01 (+0.05%)
Al cierre: 04:00PM EDT
18.70 -0.02 (-0.11%)
Fuera de horario: 07:55PM EDT
Periodo de tiempo:
12 oct 2023 - 12 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 oct 202418.8019.0418.6618.7218.722,050,200
10 oct 202418.1818.7418.1118.7118.712,553,500
09 oct 202417.3918.6617.3818.5618.564,985,400
08 oct 202416.4217.2216.4217.1817.182,509,200
07 oct 202416.4016.7416.2316.3816.382,126,000
04 oct 202416.0016.3815.9316.3516.352,024,400
03 oct 202415.7515.9515.4615.6515.652,342,100
02 oct 202415.9316.1015.8015.9715.972,174,500
01 oct 202417.0417.1015.9616.2916.293,605,700
30 sept 202416.9817.0315.7516.6716.674,096,000
27 sept 202417.1417.1416.8216.8616.861,912,000
26 sept 202416.6917.1116.6916.9616.961,803,300
25 sept 202417.0017.0216.3216.3416.341,327,200
24 sept 202417.3817.3816.7717.0517.052,712,400
23 sept 202417.2117.2917.0017.2617.262,132,500
20 sept 202416.8517.3216.7617.2517.253,281,000
19 sept 202417.0617.1416.8216.9716.971,321,200
18 sept 202416.4016.9116.4016.5616.562,195,500
17 sept 202416.2716.3516.1016.2216.221,640,800
16 sept 202415.6416.1515.5816.0416.041,945,300
13 sept 202415.3615.7615.3615.6115.611,917,500
12 sept 202415.0815.5315.0415.2815.282,350,600
11 sept 202414.6014.9714.4114.9514.951,808,000
10 sept 202414.6214.6814.0614.6114.611,309,400
09 sept 202414.4614.7214.4514.5614.561,313,100
06 sept 202414.7514.9614.1314.2314.231,852,800
05 sept 202414.8315.0714.6214.6514.651,300,100
04 sept 202414.7314.9914.5414.6814.681,409,000
03 sept 202414.7715.2314.7314.8614.862,250,900
30 ago 202415.0915.2614.8215.0515.051,473,500
29 ago 202415.2315.3315.0215.0815.081,699,800
28 ago 202415.3815.4415.0015.1315.131,358,700
27 ago 202415.0115.7714.9715.5015.502,523,400
26 ago 202415.0915.2014.9415.0715.071,368,300
23 ago 202414.1715.2014.1115.1015.102,276,000
22 ago 202414.2914.3313.9814.0714.071,106,100
21 ago 202414.0014.2113.9414.1114.11862,900
20 ago 202414.1514.1513.9513.9913.99770,300
19 ago 202414.1014.2714.0714.2214.221,198,700
16 ago 202414.2414.2513.9514.0914.091,313,700
15 ago 202413.8014.3913.7714.3514.351,802,100
14 ago 202413.6513.8113.3513.5413.541,522,400
13 ago 202413.5613.6613.3613.6313.631,131,600
12 ago 202413.5913.6013.2913.3813.381,357,200
09 ago 202413.3513.6013.3413.5413.541,665,300
08 ago 202412.9313.3512.9213.3013.301,544,800
07 ago 202413.5713.6312.8412.8612.862,506,400
06 ago 202413.2013.7613.2013.4013.403,164,700
05 ago 202412.7213.4912.6513.2213.222,702,900
02 ago 202413.9413.9413.4713.6013.602,881,200
01 ago 202415.4815.5014.2614.5014.503,185,300
31 jul 202415.9116.0215.3215.3315.332,882,800
30 jul 202415.8915.9515.6615.7115.71964,100
29 jul 202415.8816.0415.6215.8415.841,436,000
26 jul 202415.9616.0515.7115.8615.861,400,300
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
*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...