Carnival Corp (CVC1.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:27PM CEST
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 15.64 | 16.16 | 15.64 | 16.16 | 16.16 | 100 |
| 03 oct 2024 | 16.01 | 16.01 | 15.61 | 15.69 | 15.69 | 340 |
| 02 oct 2024 | 16.14 | 16.20 | 15.84 | 16.09 | 16.09 | 625 |
| 01 oct 2024 | 16.53 | 16.72 | 15.91 | 16.20 | 16.20 | 740 |
| 30 sept 2024 | 16.82 | 16.93 | 16.04 | 16.18 | 16.18 | 2,535 |
| 27 sept 2024 | 16.71 | 16.91 | 16.60 | 16.60 | 16.60 | 500 |
| 26 sept 2024 | 16.14 | 16.68 | 16.14 | 16.66 | 16.66 | 686 |
| 25 sept 2024 | 16.63 | 16.79 | 16.27 | 16.27 | 16.27 | 1,306 |
| 24 sept 2024 | 17.00 | 17.09 | 16.54 | 16.66 | 16.66 | 3,322 |
| 23 sept 2024 | 17.01 | 17.13 | 16.88 | 16.88 | 16.88 | 1,155 |
| 20 sept 2024 | 16.75 | 16.95 | 16.63 | 16.95 | 16.95 | 1,140 |
| 19 sept 2024 | 16.65 | 16.93 | 16.65 | 16.81 | 16.81 | 642 |
| 18 sept 2024 | 16.21 | 16.36 | 16.08 | 16.36 | 16.36 | 156 |
| 17 sept 2024 | 15.98 | 16.20 | 15.98 | 16.14 | 16.14 | 2,470 |
| 16 sept 2024 | 15.53 | 15.95 | 15.53 | 15.95 | 15.95 | 16 |
| 13 sept 2024 | 15.21 | 15.38 | 15.21 | 15.37 | 15.37 | 155 |
| 12 sept 2024 | 15.00 | 15.15 | 14.99 | 15.09 | 15.09 | 200 |
| 11 sept 2024 | 14.46 | 14.56 | 14.46 | 14.54 | 14.54 | 170 |
| 10 sept 2024 | 14.58 | 14.58 | 14.44 | 14.44 | 14.44 | 1,501 |
| 09 sept 2024 | 14.21 | 14.46 | 14.21 | 14.46 | 14.46 | - |
| 06 sept 2024 | 14.49 | 14.73 | 14.13 | 14.13 | 14.13 | 265 |
| 05 sept 2024 | 14.54 | 14.66 | 14.54 | 14.59 | 14.59 | - |
| 04 sept 2024 | 14.71 | 14.75 | 14.56 | 14.56 | 14.56 | 364 |
| 03 sept 2024 | 14.61 | 15.13 | 14.61 | 15.13 | 15.13 | 630 |
| 02 sept 2024 | 14.88 | 14.88 | 14.56 | 14.56 | 14.56 | 201 |
| 30 ago 2024 | 14.94 | 15.02 | 14.93 | 14.99 | 14.99 | - |
| 29 ago 2024 | 14.88 | 15.08 | 14.88 | 15.08 | 15.08 | 803 |
| 28 ago 2024 | 15.23 | 15.24 | 14.80 | 14.80 | 14.80 | 518 |
| 27 ago 2024 | 14.80 | 15.10 | 14.75 | 15.10 | 15.10 | 1,100 |
| 26 ago 2024 | 14.80 | 14.89 | 14.80 | 14.86 | 14.86 | - |
| 23 ago 2024 | 13.91 | 13.97 | 13.91 | 13.92 | 13.92 | 1,000 |
| 22 ago 2024 | 13.89 | 13.99 | 13.83 | 13.83 | 13.83 | 1,050 |
| 21 ago 2024 | 13.75 | 13.87 | 13.75 | 13.77 | 13.77 | 105 |
| 20 ago 2024 | 14.05 | 14.13 | 13.84 | 13.85 | 13.85 | 1,500 |
| 19 ago 2024 | 14.01 | 14.21 | 13.92 | 14.02 | 14.02 | 120 |
| 16 ago 2024 | 14.34 | 14.38 | 14.00 | 14.00 | 14.00 | - |
| 15 ago 2024 | 13.43 | 13.87 | 13.30 | 13.87 | 13.87 | 10,000 |
| 14 ago 2024 | 13.53 | 13.61 | 13.38 | 13.58 | 13.58 | 145 |
| 13 ago 2024 | 13.34 | 13.62 | 13.27 | 13.62 | 13.62 | 1,360 |
| 12 ago 2024 | 13.52 | 13.57 | 13.52 | 13.56 | 13.56 | 800 |
| 09 ago 2024 | 13.31 | 13.50 | 13.29 | 13.44 | 13.44 | 5,200 |
| 08 ago 2024 | 12.71 | 13.24 | 12.71 | 13.24 | 13.24 | 525 |
| 07 ago 2024 | 13.31 | 13.64 | 13.31 | 13.64 | 13.64 | 925 |
| 06 ago 2024 | 13.49 | 13.71 | 13.27 | 13.48 | 13.48 | 9,693 |
| 05 ago 2024 | 13.29 | 13.29 | 12.22 | 13.01 | 13.01 | 2,033 |
| 02 ago 2024 | 14.62 | 14.62 | 13.58 | 13.72 | 13.72 | 1,280 |
| 01 ago 2024 | 15.48 | 15.55 | 14.60 | 14.60 | 14.60 | 800 |
| 31 jul 2024 | 15.85 | 16.06 | 15.59 | 15.60 | 15.60 | 1,900 |
| 30 jul 2024 | 15.87 | 16.04 | 15.86 | 16.04 | 16.04 | 112 |
| 29 jul 2024 | 15.99 | 16.05 | 15.96 | 15.98 | 15.98 | 100 |
| 26 jul 2024 | 15.82 | 16.14 | 15.82 | 16.10 | 16.10 | 100 |
| 25 jul 2024 | 16.81 | 16.84 | 15.72 | 15.72 | 15.72 | 6,620 |
| 24 jul 2024 | 17.42 | 17.50 | 16.95 | 16.95 | 16.95 | 784 |
| 23 jul 2024 | 16.97 | 17.76 | 16.80 | 17.76 | 17.76 | 29 |
| 22 jul 2024 | 16.85 | 17.10 | 16.81 | 17.10 | 17.10 | 540 |
| 19 jul 2024 | 16.79 | 16.84 | 16.68 | 16.84 | 16.84 | - |
| 18 jul 2024 | 16.91 | 16.94 | 16.88 | 16.92 | 16.92 | 690 |
| 17 jul 2024 | 17.47 | 17.47 | 17.03 | 17.03 | 17.03 | 3,125 |
| 16 jul 2024 | 16.83 | 17.23 | 16.68 | 17.22 | 17.22 | 1,295 |
| 15 jul 2024 | 16.75 | 16.82 | 16.28 | 16.72 | 16.72 | 162 |
| 12 jul 2024 | 16.68 | 16.92 | 16.51 | 16.90 | 16.90 | 550 |
| 11 jul 2024 | 16.34 | 16.41 | 15.99 | 16.40 | 16.40 | 3,073 |
| 10 jul 2024 | 16.53 | 16.69 | 16.51 | 16.51 | 16.51 | 176 |
| 09 jul 2024 | 16.17 | 16.43 | 16.17 | 16.43 | 16.43 | - |
| 08 jul 2024 | 15.84 | 16.43 | 15.82 | 16.43 | 16.43 | 2,095 |
| 05 jul 2024 | 16.01 | 16.27 | 15.90 | 15.90 | 15.90 | 1,247 |
| 04 jul 2024 | 16.02 | 16.13 | 16.02 | 16.13 | 16.13 | 1,300 |
| 03 jul 2024 | 16.35 | 16.38 | 16.01 | 16.07 | 16.07 | 631 |
| 02 jul 2024 | 16.43 | 16.43 | 16.25 | 16.40 | 16.40 | - |
| 01 jul 2024 | 17.33 | 17.51 | 16.40 | 16.40 | 16.40 | 1,670 |
| 28 jun 2024 | 17.33 | 17.51 | 17.32 | 17.51 | 17.51 | 1,139 |
| 27 jun 2024 | 17.03 | 17.30 | 17.03 | 17.26 | 17.26 | 1,220 |
| 26 jun 2024 | 16.55 | 17.13 | 16.51 | 17.13 | 17.13 | 2,115 |
| 25 jun 2024 | 15.30 | 16.69 | 14.84 | 16.54 | 16.54 | 2,759 |
| 24 jun 2024 | 15.07 | 15.18 | 14.97 | 15.13 | 15.13 | 410 |
| 21 jun 2024 | 14.98 | 14.98 | 14.87 | 14.87 | 14.87 | 100 |
| 20 jun 2024 | 14.76 | 14.90 | 14.76 | 14.90 | 14.90 | - |
| 19 jun 2024 | 14.84 | 14.84 | 14.82 | 14.83 | 14.83 | 300 |
| 18 jun 2024 | 14.69 | 14.96 | 14.58 | 14.86 | 14.86 | 22 |
| 17 jun 2024 | 14.41 | 14.51 | 14.18 | 14.51 | 14.51 | 270 |
| 14 jun 2024 | 15.35 | 15.35 | 14.45 | 14.45 | 14.45 | 1,415 |
| 13 jun 2024 | 15.45 | 15.54 | 15.17 | 15.35 | 15.35 | 631 |
| 12 jun 2024 | 15.22 | 15.57 | 15.13 | 15.57 | 15.57 | 395 |
| 11 jun 2024 | 15.33 | 15.37 | 15.18 | 15.18 | 15.18 | 1,891 |
| 10 jun 2024 | 15.35 | 15.56 | 15.25 | 15.25 | 15.25 | 430 |
| 07 jun 2024 | 15.23 | 15.27 | 15.20 | 15.27 | 15.27 | 26 |
| 06 jun 2024 | 15.50 | 15.59 | 15.50 | 15.54 | 15.54 | 1,750 |
| 05 jun 2024 | 15.65 | 15.65 | 15.38 | 15.38 | 15.38 | 1,030 |
| 04 jun 2024 | 14.76 | 15.38 | 14.76 | 15.14 | 15.14 | 900 |
| 03 jun 2024 | 13.92 | 14.24 | 13.91 | 14.24 | 14.24 | 100 |
| 31 may 2024 | 14.01 | 14.11 | 13.96 | 14.11 | 14.11 | 1,230 |
| 30 may 2024 | 13.91 | 14.08 | 13.86 | 14.01 | 14.01 | - |
| 29 may 2024 | 14.27 | 14.27 | 14.05 | 14.05 | 14.05 | 300 |
| 28 may 2024 | 14.13 | 14.40 | 14.01 | 14.40 | 14.40 | 481 |
| 27 may 2024 | 13.96 | 14.14 | 13.96 | 14.14 | 14.14 | 100 |
| 24 may 2024 | 13.67 | 13.77 | 13.67 | 13.74 | 13.74 | 250 |
| 23 may 2024 | 14.47 | 14.47 | 13.93 | 13.93 | 13.93 | 498 |
| 22 may 2024 | 14.87 | 14.92 | 14.80 | 14.80 | 14.80 | - |
| 21 may 2024 | 14.69 | 14.79 | 14.69 | 14.77 | 14.77 | 2,660 |
| 20 may 2024 | 13.75 | 14.54 | 13.75 | 14.54 | 14.54 | 185 |
| *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.