U.S. markets closed
F S&P 500
5,536.75 +15.25 (+0.28%) F Dow Jones
39,522.00 +53.00 (+0.13%) F Nasdaq
19,994.75 +67.50 (+0.34%) E-mini Russell 2000 Index Futur
2,073.90 +8.90 (+0.43%) Petróleo
81.89 +0.35 (+0.43%) Oro
2,336.90 -2.70 (-0.12%)
Carnival Corporation & plc (CVC1.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:01PM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 17.33 | 17.59 | 17.30 | 17.40 | 17.40 | 13,101 |
| 27 jun 2024 | 17.05 | 17.34 | 16.99 | 17.29 | 17.29 | 21,616 |
| 26 jun 2024 | 16.53 | 17.25 | 16.45 | 17.25 | 17.25 | 44,942 |
| 25 jun 2024 | 15.29 | 16.68 | 14.81 | 16.58 | 16.58 | 14,199 |
| 24 jun 2024 | 15.01 | 15.18 | 15.01 | 15.12 | 15.12 | 12,742 |
| 21 jun 2024 | 14.98 | 14.99 | 14.87 | 14.96 | 14.96 | 12,705 |
| 20 jun 2024 | 14.76 | 14.92 | 14.71 | 14.92 | 14.92 | 2,150 |
| 19 jun 2024 | 14.84 | 14.84 | 14.83 | 14.83 | 14.83 | 611 |
| 18 jun 2024 | 14.69 | 14.87 | 14.61 | 14.87 | 14.87 | 12,005 |
| 17 jun 2024 | 14.37 | 14.60 | 14.07 | 14.35 | 14.35 | 5,082 |
| 14 jun 2024 | 15.35 | 15.35 | 14.13 | 14.13 | 14.13 | 20,183 |
| 13 jun 2024 | 15.45 | 15.53 | 15.19 | 15.21 | 15.21 | 8,726 |
| 12 jun 2024 | 15.22 | 15.69 | 15.13 | 15.55 | 15.55 | 6,030 |
| 11 jun 2024 | 15.33 | 15.38 | 15.26 | 15.26 | 15.26 | 916 |
| 10 jun 2024 | 15.41 | 15.48 | 15.25 | 15.43 | 15.43 | 2,020 |
| 07 jun 2024 | 15.23 | 15.48 | 15.13 | 15.48 | 15.48 | 4,051 |
| 06 jun 2024 | 15.57 | 15.64 | 15.47 | 15.64 | 15.64 | 2,255 |
| 05 jun 2024 | 15.63 | 15.69 | 15.33 | 15.64 | 15.64 | 8,986 |
| 04 jun 2024 | 14.75 | 15.55 | 14.75 | 15.51 | 15.51 | 12,831 |
| 03 jun 2024 | 13.99 | 14.58 | 13.91 | 14.58 | 14.58 | 16,925 |
| 31 may 2024 | 14.01 | 14.05 | 14.01 | 14.03 | 14.03 | 200 |
| 30 may 2024 | 13.93 | 14.09 | 13.90 | 13.92 | 13.92 | 1,706 |
| 29 may 2024 | 14.27 | 14.27 | 13.86 | 13.86 | 13.86 | 300 |
| 28 may 2024 | 14.06 | 14.36 | 14.04 | 14.36 | 14.36 | 1,411 |
| 27 may 2024 | 14.03 | 14.17 | 13.98 | 14.15 | 14.15 | 1,061 |
| 24 may 2024 | 13.67 | 13.92 | 13.67 | 13.78 | 13.78 | 11,656 |
| 23 may 2024 | 14.53 | 14.53 | 14.00 | 14.00 | 14.00 | 8,770 |
| 22 may 2024 | 14.90 | 14.92 | 14.46 | 14.46 | 14.46 | 1,919 |
| 21 may 2024 | 14.80 | 14.91 | 14.63 | 14.91 | 14.91 | 2,926 |
| 20 may 2024 | 13.81 | 14.95 | 13.81 | 14.75 | 14.75 | 7,679 |
| 17 may 2024 | 13.71 | 13.81 | 13.71 | 13.81 | 13.81 | 820 |
| 16 may 2024 | 13.68 | 13.80 | 13.68 | 13.80 | 13.80 | 1,641 |
| 15 may 2024 | 13.36 | 13.72 | 13.36 | 13.66 | 13.66 | 1,411 |
| 14 may 2024 | 13.45 | 13.57 | 13.32 | 13.49 | 13.49 | 3,735 |
| 13 may 2024 | 13.46 | 13.56 | 13.40 | 13.56 | 13.56 | 4,761 |
| 10 may 2024 | 13.57 | 13.59 | 13.42 | 13.42 | 13.42 | 9,650 |
| 09 may 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 257 |
| 08 may 2024 | 13.12 | 13.29 | 13.09 | 13.18 | 13.18 | 2,450 |
| 07 may 2024 | 13.51 | 13.67 | 13.37 | 13.37 | 13.37 | 3,622 |
| 06 may 2024 | 13.49 | 13.59 | 13.43 | 13.45 | 13.45 | 4,042 |
| 03 may 2024 | 13.54 | 13.54 | 13.34 | 13.34 | 13.34 | 810 |
| 02 may 2024 | 13.56 | 13.71 | 13.45 | 13.45 | 13.45 | 5,975 |
| 30 abr 2024 | 14.05 | 14.07 | 13.93 | 13.93 | 13.93 | 272 |
| 29 abr 2024 | 14.06 | 14.09 | 14.00 | 14.09 | 14.09 | 242 |
| 26 abr 2024 | 14.17 | 14.19 | 14.02 | 14.02 | 14.02 | 10,204 |
| 25 abr 2024 | 13.98 | 14.43 | 13.98 | 14.17 | 14.17 | 971 |
| 24 abr 2024 | 13.90 | 13.99 | 13.85 | 13.99 | 13.99 | 2,031 |
| 23 abr 2024 | 13.37 | 13.92 | 13.37 | 13.92 | 13.92 | 16,895 |
| 22 abr 2024 | 13.27 | 13.50 | 13.27 | 13.48 | 13.48 | 3,202 |
| 19 abr 2024 | 13.22 | 13.32 | 13.16 | 13.32 | 13.32 | 10,221 |
| 18 abr 2024 | 13.18 | 13.61 | 13.18 | 13.61 | 13.61 | 12,860 |
| 17 abr 2024 | 13.19 | 13.26 | 13.14 | 13.24 | 13.24 | 24,550 |
| 16 abr 2024 | 13.16 | 13.26 | 13.00 | 13.08 | 13.08 | 17,999 |
| 15 abr 2024 | 13.48 | 13.67 | 13.18 | 13.18 | 13.18 | 15,651 |
| 12 abr 2024 | 14.03 | 14.03 | 13.40 | 13.40 | 13.40 | 2,939 |
| 11 abr 2024 | 13.88 | 13.97 | 13.65 | 13.86 | 13.86 | 2,270 |
| 10 abr 2024 | 14.22 | 14.29 | 13.80 | 13.80 | 13.80 | 6,909 |
| 09 abr 2024 | 14.36 | 14.47 | 14.15 | 14.19 | 14.19 | 1,156 |
| 08 abr 2024 | 13.99 | 14.40 | 13.94 | 14.40 | 14.40 | 5,160 |
| 05 abr 2024 | 13.99 | 13.99 | 13.90 | 13.90 | 13.90 | 8,078 |
| 04 abr 2024 | 14.28 | 14.41 | 13.98 | 13.98 | 13.98 | 38,200 |
| 03 abr 2024 | 14.39 | 14.42 | 14.15 | 14.15 | 14.15 | 16,156 |
| 02 abr 2024 | 15.02 | 15.09 | 14.37 | 14.37 | 14.37 | 12,698 |
| 28 mar 2024 | 15.81 | 15.93 | 15.20 | 15.20 | 15.20 | 5,486 |
| 27 mar 2024 | 15.96 | 16.30 | 15.49 | 15.79 | 15.79 | 44,528 |
| 26 mar 2024 | 15.94 | 16.04 | 15.55 | 15.55 | 15.55 | 7,520 |
| 25 mar 2024 | 15.81 | 16.25 | 15.81 | 15.87 | 15.87 | 23,031 |
| 22 mar 2024 | 15.72 | 15.85 | 15.72 | 15.72 | 15.72 | 2,012 |
| 21 mar 2024 | 15.40 | 15.74 | 15.40 | 15.69 | 15.69 | 14,140 |
| 20 mar 2024 | 14.78 | 15.10 | 14.78 | 15.04 | 15.04 | 36,888 |
| 19 mar 2024 | 14.88 | 15.08 | 14.69 | 14.82 | 14.82 | 15,545 |
| 18 mar 2024 | 14.97 | 15.14 | 14.88 | 15.01 | 15.01 | 2,027 |
| 15 mar 2024 | 14.89 | 14.95 | 14.85 | 14.85 | 14.85 | 800 |
| 14 mar 2024 | 15.24 | 15.36 | 15.01 | 15.01 | 15.01 | 6,701 |
| 13 mar 2024 | 14.93 | 15.40 | 14.93 | 15.23 | 15.23 | 2,614 |
| 12 mar 2024 | 14.79 | 14.90 | 14.62 | 14.77 | 14.77 | 1,226 |
| 11 mar 2024 | 14.93 | 15.13 | 14.80 | 14.91 | 14.91 | 2,012 |
| 08 mar 2024 | 14.36 | 15.10 | 14.31 | 15.01 | 15.01 | 14,239 |
| 07 mar 2024 | 14.63 | 14.81 | 14.36 | 14.36 | 14.36 | 11,985 |
| 06 mar 2024 | 14.63 | 14.76 | 14.63 | 14.64 | 14.64 | 1,123 |
| 05 mar 2024 | 14.75 | 14.85 | 14.55 | 14.69 | 14.69 | 2,070 |
| 04 mar 2024 | 14.69 | 15.06 | 14.69 | 14.90 | 14.90 | 1,466 |
| 01 mar 2024 | 14.67 | 14.82 | 14.56 | 14.64 | 14.64 | 2,890 |
| 29 feb 2024 | 14.18 | 14.64 | 14.17 | 14.52 | 14.52 | 3,560 |
| 28 feb 2024 | 14.66 | 14.84 | 14.37 | 14.37 | 14.37 | 8,446 |
| 27 feb 2024 | 13.71 | 14.71 | 13.71 | 14.58 | 14.58 | 8,987 |
| 26 feb 2024 | 14.15 | 14.15 | 13.70 | 13.70 | 13.70 | 9,079 |
| 23 feb 2024 | 14.06 | 14.14 | 13.84 | 14.14 | 14.14 | 810 |
| 22 feb 2024 | 13.98 | 14.30 | 13.98 | 14.12 | 14.12 | 6,795 |
| 21 feb 2024 | 13.55 | 13.58 | 13.54 | 13.54 | 13.54 | 2,366 |
| 20 feb 2024 | 13.79 | 13.79 | 13.44 | 13.58 | 13.58 | 23,335 |
| 19 feb 2024 | 13.81 | 13.99 | 13.81 | 13.84 | 13.84 | 7,582 |
| 16 feb 2024 | 14.09 | 14.21 | 13.75 | 13.75 | 13.75 | 3,473 |
| 15 feb 2024 | 14.27 | 14.43 | 14.15 | 14.15 | 14.15 | 17,110 |
| 14 feb 2024 | 14.12 | 14.28 | 13.92 | 14.09 | 14.09 | 5,384 |
| 13 feb 2024 | 14.27 | 14.40 | 13.95 | 14.02 | 14.02 | 3,818 |
| 12 feb 2024 | 14.20 | 14.45 | 14.20 | 14.41 | 14.41 | 3,085 |
| 09 feb 2024 | 14.45 | 14.61 | 13.94 | 14.12 | 14.12 | 10,679 |
| 08 feb 2024 | 14.51 | 14.56 | 14.38 | 14.38 | 14.38 | 12,791 |
| 07 feb 2024 | 14.85 | 14.86 | 14.67 | 14.67 | 14.67 | 1,503 |
| *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.