U.S. markets closed

Carnival Corporation & plc (CUK)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
14.40+0.27 (+1.91%)
Al cierre: 04:00PM EST
14.40 +0.00 (+0.00%)
Fuera de horario: 04:25PM EST
Periodo de tiempo:
01 mar 2023 - 29 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 feb 202414.1414.5114.1014.4014.402,875,020
28 feb 202414.3514.7014.1114.1314.131,915,800
27 feb 202414.6014.7914.2114.5814.583,998,200
26 feb 202413.8513.9313.5313.5413.541,580,300
23 feb 202413.7914.1613.7013.9213.921,893,700
22 feb 202414.2714.3213.8713.9713.972,756,400
21 feb 202413.4013.4913.3213.4613.461,564,500
20 feb 202413.5113.5613.2313.4913.491,895,500
16 feb 202413.7513.8413.5213.5413.541,298,500
15 feb 202413.9514.2013.8113.9213.922,116,500
14 feb 202413.9514.0413.5813.9313.931,569,200
13 feb 202413.7213.9113.5813.7813.781,725,900
12 feb 202413.9414.2713.9314.1314.131,741,800
09 feb 202414.2714.3213.6913.9313.932,932,000
08 feb 202414.2514.3614.0514.2914.291,395,800
07 feb 202414.5914.6214.2214.3414.341,560,300
06 feb 202414.3414.7014.2014.6214.621,817,300
05 feb 202414.8014.8014.3214.4314.431,735,300
02 feb 202415.2515.2514.7915.0415.042,947,700
01 feb 202415.5815.7614.8615.3515.353,369,200
31 ene 202414.9415.6614.9115.1615.163,291,600
30 ene 202415.4015.7315.0315.0615.062,445,000
29 ene 202414.3615.1014.3615.1015.102,099,400
26 ene 202415.1015.1114.4814.4814.481,934,100
25 ene 202414.8915.0614.8215.0215.022,385,100
24 ene 202415.0315.2214.6714.6814.681,961,200
23 ene 202414.9815.2514.7914.8214.821,951,500
22 ene 202415.8715.9514.9715.2015.203,248,000
19 ene 202415.6215.7615.3115.7615.761,512,200
18 ene 202415.5516.0215.3615.7315.731,949,900
17 ene 202414.9915.3714.9815.3115.311,446,500
16 ene 202415.0515.4314.9615.3915.391,251,700
12 ene 202415.8915.8915.1915.3515.352,097,500
11 ene 202416.0016.0515.5215.7815.781,299,800
10 ene 202415.6416.1015.5815.9915.991,465,200
09 ene 202415.4915.9315.4715.7215.721,174,800
08 ene 202415.8315.9415.5215.7615.761,260,500
05 ene 202415.3315.8915.2815.7815.781,927,100
04 ene 202414.8915.5114.8515.2615.261,849,900
03 ene 202415.2415.3614.8014.9014.902,038,100
02 ene 202416.7016.7015.7115.7715.771,939,900
29 dic 202316.9517.1816.8516.8616.861,772,700
28 dic 202317.0017.0716.8816.9616.96928,800
27 dic 202316.7016.8916.5716.8716.871,710,000
26 dic 202317.1517.1816.7416.9616.962,072,600
22 dic 202317.3417.9517.0417.2717.272,541,400
21 dic 202316.8417.7516.7917.4917.493,275,000
20 dic 202317.0417.0916.5216.5316.532,065,200
19 dic 202316.8017.1516.7517.0217.021,426,100
18 dic 202316.8517.0116.6116.6916.691,812,900
15 dic 202316.9817.1916.9016.9616.961,875,800
14 dic 202316.8017.4516.8017.1017.102,504,700
13 dic 202316.0316.5915.9816.5716.571,833,800
12 dic 202316.0216.3415.9816.1716.171,925,400
11 dic 202316.3716.3715.8315.9815.982,590,900
08 dic 202316.2116.4116.1116.4016.402,025,600
07 dic 202315.8916.2315.7316.1516.152,183,200
06 dic 202315.1915.9915.1715.6615.661,978,700
05 dic 202314.6414.9514.5814.8514.851,102,900
04 dic 202314.1614.7614.1614.7114.711,493,300
01 dic 202313.6614.1613.5614.1314.131,584,500
30 nov 202313.5513.6213.3113.4813.481,589,700
29 nov 202313.3013.6713.2213.3313.331,169,800
28 nov 202313.1313.2112.9713.0913.09921,600
27 nov 202312.8313.1512.8013.0613.06930,200
24 nov 202312.7112.9012.6212.8812.88744,700
22 nov 202313.0313.2512.9012.9312.931,664,200
21 nov 202312.8612.8812.4912.7712.771,115,500
20 nov 202313.1813.4213.0913.1113.11999,100
17 nov 202313.2913.4013.1213.2613.261,177,700
16 nov 202312.9913.2212.8913.2213.221,317,800
15 nov 202312.7113.1212.7113.0113.011,715,900
14 nov 202312.2212.6812.0212.4512.451,740,500
13 nov 202311.3411.5311.1811.5111.51927,100
10 nov 202311.0011.4810.9811.4611.461,291,900
09 nov 202311.5411.6111.0211.0811.081,092,300
08 nov 202311.3811.6311.2711.5011.501,209,900
07 nov 202311.0211.3010.9711.2911.291,229,800
06 nov 202311.4011.5110.9011.0511.051,039,800
03 nov 202311.0311.6011.0311.3611.361,615,800
02 nov 202310.5410.9010.5410.7810.781,355,000
01 nov 202310.3310.4710.0710.2410.241,565,600
31 oct 202310.3810.3910.0510.3610.361,119,600
30 oct 202310.3010.4210.1510.3210.321,303,400
27 oct 202310.4410.479.9710.0810.081,577,500
26 oct 202310.5310.589.8810.2310.232,429,200
25 oct 202310.2810.3310.1410.1810.181,275,500
24 oct 202310.3910.5510.2910.3110.31916,100
23 oct 20239.8610.449.7710.2410.241,763,500
20 oct 202310.1010.259.959.969.961,344,200
19 oct 202310.4410.5510.2410.2510.251,623,500
18 oct 202311.0711.0810.5310.5410.541,318,500
17 oct 202311.0911.4111.0311.2911.29725,200
16 oct 202311.1911.3111.0311.1311.131,026,800
13 oct 202311.1111.2410.9111.0111.011,030,700
12 oct 202311.4311.5811.0911.3111.311,539,900
11 oct 202311.6411.6711.2411.3711.371,207,500
10 oct 202311.5111.8811.4811.5711.571,256,700
09 oct 202311.3311.4111.0011.3611.361,697,100
06 oct 202311.6712.0311.6111.8311.831,219,700
*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...