U.S. markets open in 5 hours 36 minutes
F S&P 500
5,830.50 -10.75 (-0.18%) F Dow Jones
42,754.00 -59.00 (-0.14%) F Nasdaq
20,420.50 -43.00 (-0.21%) E-mini Russell 2000 Index Futur
2,209.20 -9.10 (-0.41%) Petróleo
73.66 +0.42 (+0.57%) Oro
2,632.60 +6.60 (+0.25%)
Carnival Corporation & plc (CUK)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
10 oct 2023 - 10 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 oct 2024 | 17.39 | 18.66 | 17.38 | 18.56 | 18.56 | 4,984,700 |
| 08 oct 2024 | 16.42 | 17.22 | 16.42 | 17.18 | 17.18 | 2,509,200 |
| 07 oct 2024 | 16.40 | 16.74 | 16.23 | 16.38 | 16.38 | 2,126,000 |
| 04 oct 2024 | 16.00 | 16.38 | 15.93 | 16.35 | 16.35 | 2,024,400 |
| 03 oct 2024 | 15.75 | 15.95 | 15.46 | 15.65 | 15.65 | 2,342,100 |
| 02 oct 2024 | 15.93 | 16.10 | 15.80 | 15.97 | 15.97 | 2,174,500 |
| 01 oct 2024 | 17.04 | 17.10 | 15.96 | 16.29 | 16.29 | 3,605,700 |
| 30 sept 2024 | 16.98 | 17.03 | 15.75 | 16.67 | 16.67 | 4,096,000 |
| 27 sept 2024 | 17.14 | 17.14 | 16.82 | 16.86 | 16.86 | 1,912,000 |
| 26 sept 2024 | 16.69 | 17.11 | 16.69 | 16.96 | 16.96 | 1,803,300 |
| 25 sept 2024 | 17.00 | 17.02 | 16.32 | 16.34 | 16.34 | 1,327,200 |
| 24 sept 2024 | 17.38 | 17.38 | 16.77 | 17.05 | 17.05 | 2,712,400 |
| 23 sept 2024 | 17.21 | 17.29 | 17.00 | 17.26 | 17.26 | 2,132,500 |
| 20 sept 2024 | 16.85 | 17.32 | 16.76 | 17.25 | 17.25 | 3,281,000 |
| 19 sept 2024 | 17.06 | 17.14 | 16.82 | 16.97 | 16.97 | 1,321,200 |
| 18 sept 2024 | 16.40 | 16.91 | 16.40 | 16.56 | 16.56 | 2,195,500 |
| 17 sept 2024 | 16.27 | 16.35 | 16.10 | 16.22 | 16.22 | 1,640,800 |
| 16 sept 2024 | 15.64 | 16.15 | 15.58 | 16.04 | 16.04 | 1,945,300 |
| 13 sept 2024 | 15.36 | 15.76 | 15.36 | 15.61 | 15.61 | 1,917,500 |
| 12 sept 2024 | 15.08 | 15.53 | 15.04 | 15.28 | 15.28 | 2,350,600 |
| 11 sept 2024 | 14.60 | 14.97 | 14.41 | 14.95 | 14.95 | 1,808,000 |
| 10 sept 2024 | 14.62 | 14.68 | 14.06 | 14.61 | 14.61 | 1,309,400 |
| 09 sept 2024 | 14.46 | 14.72 | 14.45 | 14.56 | 14.56 | 1,313,100 |
| 06 sept 2024 | 14.75 | 14.96 | 14.13 | 14.23 | 14.23 | 1,852,800 |
| 05 sept 2024 | 14.83 | 15.07 | 14.62 | 14.65 | 14.65 | 1,300,100 |
| 04 sept 2024 | 14.73 | 14.99 | 14.54 | 14.68 | 14.68 | 1,409,000 |
| 03 sept 2024 | 14.77 | 15.23 | 14.73 | 14.86 | 14.86 | 2,250,900 |
| 30 ago 2024 | 15.09 | 15.26 | 14.82 | 15.05 | 15.05 | 1,473,500 |
| 29 ago 2024 | 15.23 | 15.33 | 15.02 | 15.08 | 15.08 | 1,699,800 |
| 28 ago 2024 | 15.38 | 15.44 | 15.00 | 15.13 | 15.13 | 1,358,700 |
| 27 ago 2024 | 15.01 | 15.77 | 14.97 | 15.50 | 15.50 | 2,523,400 |
| 26 ago 2024 | 15.09 | 15.20 | 14.94 | 15.07 | 15.07 | 1,368,300 |
| 23 ago 2024 | 14.17 | 15.20 | 14.11 | 15.10 | 15.10 | 2,276,000 |
| 22 ago 2024 | 14.29 | 14.33 | 13.98 | 14.07 | 14.07 | 1,106,100 |
| 21 ago 2024 | 14.00 | 14.21 | 13.94 | 14.11 | 14.11 | 862,900 |
| 20 ago 2024 | 14.15 | 14.15 | 13.95 | 13.99 | 13.99 | 770,300 |
| 19 ago 2024 | 14.10 | 14.27 | 14.07 | 14.22 | 14.22 | 1,198,700 |
| 16 ago 2024 | 14.24 | 14.25 | 13.95 | 14.09 | 14.09 | 1,313,700 |
| 15 ago 2024 | 13.80 | 14.39 | 13.77 | 14.35 | 14.35 | 1,802,100 |
| 14 ago 2024 | 13.65 | 13.81 | 13.35 | 13.54 | 13.54 | 1,522,400 |
| 13 ago 2024 | 13.56 | 13.66 | 13.36 | 13.63 | 13.63 | 1,131,600 |
| 12 ago 2024 | 13.59 | 13.60 | 13.29 | 13.38 | 13.38 | 1,357,200 |
| 09 ago 2024 | 13.35 | 13.60 | 13.34 | 13.54 | 13.54 | 1,665,300 |
| 08 ago 2024 | 12.93 | 13.35 | 12.92 | 13.30 | 13.30 | 1,544,800 |
| 07 ago 2024 | 13.57 | 13.63 | 12.84 | 12.86 | 12.86 | 2,506,400 |
| 06 ago 2024 | 13.20 | 13.76 | 13.20 | 13.40 | 13.40 | 3,164,700 |
| 05 ago 2024 | 12.72 | 13.49 | 12.65 | 13.22 | 13.22 | 2,702,900 |
| 02 ago 2024 | 13.94 | 13.94 | 13.47 | 13.60 | 13.60 | 2,881,200 |
| 01 ago 2024 | 15.48 | 15.50 | 14.26 | 14.50 | 14.50 | 3,185,300 |
| 31 jul 2024 | 15.91 | 16.02 | 15.32 | 15.33 | 15.33 | 2,882,800 |
| 30 jul 2024 | 15.89 | 15.95 | 15.66 | 15.71 | 15.71 | 964,100 |
| 29 jul 2024 | 15.88 | 16.04 | 15.62 | 15.84 | 15.84 | 1,436,000 |
| 26 jul 2024 | 15.96 | 16.05 | 15.71 | 15.86 | 15.86 | 1,400,300 |
| 25 jul 2024 | 16.60 | 16.60 | 15.64 | 15.65 | 15.65 | 2,911,300 |
| 24 jul 2024 | 17.37 | 17.49 | 16.67 | 16.68 | 16.68 | 1,839,500 |
| 23 jul 2024 | 16.91 | 17.85 | 16.91 | 17.54 | 17.54 | 2,692,200 |
| 22 jul 2024 | 16.88 | 17.17 | 16.72 | 16.89 | 16.89 | 2,046,100 |
| 19 jul 2024 | 16.72 | 16.95 | 16.65 | 16.90 | 16.90 | 1,472,600 |
| 18 jul 2024 | 16.95 | 17.12 | 16.58 | 16.72 | 16.72 | 1,916,600 |
| 17 jul 2024 | 17.15 | 17.51 | 16.88 | 16.89 | 16.89 | 2,219,000 |
| 16 jul 2024 | 16.80 | 17.60 | 16.80 | 17.54 | 17.54 | 2,325,800 |
| 15 jul 2024 | 16.84 | 16.84 | 16.37 | 16.80 | 16.80 | 1,902,000 |
| 12 jul 2024 | 16.62 | 17.03 | 16.62 | 16.72 | 16.72 | 1,597,900 |
| 11 jul 2024 | 16.23 | 16.62 | 15.90 | 16.61 | 16.61 | 2,668,400 |
| 10 jul 2024 | 16.66 | 16.71 | 16.27 | 16.28 | 16.28 | 1,568,100 |
| 09 jul 2024 | 16.11 | 16.60 | 16.08 | 16.49 | 16.49 | 1,653,500 |
| 08 jul 2024 | 15.97 | 16.40 | 15.95 | 16.12 | 16.12 | 2,396,200 |
| 05 jul 2024 | 16.18 | 16.18 | 15.65 | 15.82 | 15.82 | 3,008,300 |
| 03 jul 2024 | 16.19 | 16.20 | 15.95 | 16.07 | 16.07 | 873,000 |
| 02 jul 2024 | 16.26 | 16.54 | 16.12 | 16.17 | 16.17 | 2,508,400 |
| 01 jul 2024 | 17.17 | 17.23 | 16.13 | 16.28 | 16.28 | 3,271,600 |
| 28 jun 2024 | 17.07 | 17.34 | 17.02 | 17.22 | 17.22 | 3,257,100 |
| 27 jun 2024 | 16.87 | 17.08 | 16.55 | 17.05 | 17.05 | 3,203,200 |
| 26 jun 2024 | 16.20 | 16.77 | 16.07 | 16.71 | 16.71 | 3,302,400 |
| 25 jun 2024 | 15.09 | 16.19 | 14.83 | 16.07 | 16.07 | 6,539,500 |
| 24 jun 2024 | 14.62 | 14.79 | 14.39 | 14.67 | 14.67 | 1,900,200 |
| 21 jun 2024 | 14.23 | 14.45 | 14.14 | 14.43 | 14.43 | 1,661,100 |
| 20 jun 2024 | 14.09 | 14.50 | 14.09 | 14.45 | 14.45 | 1,489,400 |
| 18 jun 2024 | 14.42 | 14.59 | 14.22 | 14.30 | 14.30 | 1,633,100 |
| 17 jun 2024 | 13.67 | 14.15 | 13.47 | 14.09 | 14.09 | 2,061,300 |
| 14 jun 2024 | 14.56 | 14.60 | 13.58 | 13.78 | 13.78 | 2,974,500 |
| 13 jun 2024 | 15.05 | 15.06 | 14.69 | 14.89 | 14.89 | 1,839,100 |
| 12 jun 2024 | 15.12 | 15.36 | 15.08 | 15.11 | 15.11 | 1,983,700 |
| 11 jun 2024 | 14.84 | 14.85 | 14.65 | 14.78 | 14.78 | 1,363,800 |
| 10 jun 2024 | 15.04 | 15.20 | 14.82 | 14.91 | 14.91 | 1,374,400 |
| 07 jun 2024 | 14.91 | 15.12 | 14.87 | 15.07 | 15.07 | 1,573,200 |
| 06 jun 2024 | 15.28 | 15.42 | 15.04 | 15.08 | 15.08 | 1,125,700 |
| 05 jun 2024 | 15.35 | 15.40 | 14.99 | 15.34 | 15.34 | 2,231,400 |
| 04 jun 2024 | 14.64 | 15.31 | 14.62 | 15.30 | 15.30 | 2,759,000 |
| 03 jun 2024 | 13.80 | 14.45 | 13.79 | 14.42 | 14.42 | 2,067,700 |
| 31 may 2024 | 13.85 | 13.96 | 13.55 | 13.69 | 13.69 | 1,527,200 |
| 30 may 2024 | 13.78 | 13.93 | 13.63 | 13.76 | 13.76 | 1,289,000 |
| 29 may 2024 | 13.71 | 13.77 | 13.32 | 13.68 | 13.68 | 2,045,800 |
| 28 may 2024 | 13.75 | 14.19 | 13.73 | 14.12 | 14.12 | 1,022,700 |
| 24 may 2024 | 13.42 | 13.68 | 13.41 | 13.67 | 13.67 | 873,800 |
| 23 may 2024 | 14.19 | 14.26 | 13.38 | 13.41 | 13.41 | 1,424,900 |
| 22 may 2024 | 14.65 | 14.66 | 14.15 | 14.23 | 14.23 | 1,291,100 |
| 21 may 2024 | 14.48 | 14.66 | 14.39 | 14.65 | 14.65 | 1,620,600 |
| 20 may 2024 | 13.96 | 14.74 | 13.96 | 14.63 | 14.63 | 2,588,800 |
| 17 may 2024 | 13.59 | 13.77 | 13.59 | 13.67 | 13.67 | 815,300 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.