Royal Caribbean Cruises Ltd. (RC8.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:42PM CEST
Periodo de tiempo:
13 oct 2023 - 13 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 176.22 | 178.80 | 176.22 | 178.80 | 178.80 | 68 |
| 10 oct 2024 | 175.46 | 177.18 | 175.00 | 175.00 | 175.00 | 119 |
| 09 oct 2024 | 166.08 | 175.88 | 166.08 | 175.88 | 175.88 | 216 |
| 08 oct 2024 | 162.24 | 168.10 | 162.24 | 168.10 | 168.10 | 354 |
| 07 oct 2024 | 162.80 | 165.20 | 162.00 | 165.20 | 165.20 | 75 |
| 04 oct 2024 | 156.28 | 162.78 | 156.28 | 162.06 | 162.06 | 187 |
| 03 oct 2024 | 157.60 | 158.48 | 157.54 | 158.48 | 158.48 | 107 |
| 02 oct 2024 | 155.38 | 155.62 | 155.38 | 155.62 | 155.62 | 20 |
| 01 oct 2024 | 158.28 | 158.28 | 158.28 | 158.28 | 158.28 | - |
| 30 sept 2024 | 158.36 | 158.94 | 158.36 | 158.88 | 158.88 | 320 |
| 27 sept 2024 | 163.10 | 163.46 | 160.42 | 160.42 | 160.42 | 132 |
| 26 sept 2024 | 159.78 | 164.52 | 158.84 | 164.10 | 164.10 | 248 |
| 25 sept 2024 | 159.12 | 159.80 | 159.12 | 159.80 | 159.80 | 23 |
| 24 sept 2024 | 157.44 | 158.36 | 157.44 | 158.36 | 158.36 | 1 |
| 23 sept 2024 | 155.66 | 158.06 | 155.46 | 158.06 | 158.06 | 689 |
| 20 sept 2024 | 152.46 | 152.46 | 152.40 | 152.40 | 152.40 | 80 |
| 20 sept 2024 | 0.4 Dividendo | |||||
| 19 sept 2024 | 152.90 | 154.20 | 152.90 | 154.20 | 153.80 | 155 |
| 18 sept 2024 | 148.82 | 151.08 | 148.82 | 151.08 | 150.69 | 125 |
| 17 sept 2024 | 151.72 | 151.72 | 151.72 | 151.72 | 151.33 | - |
| 16 sept 2024 | 150.46 | 155.04 | 150.46 | 154.68 | 154.28 | 486 |
| 13 sept 2024 | 148.60 | 152.16 | 148.60 | 152.16 | 151.77 | 62 |
| 12 sept 2024 | 146.30 | 146.30 | 146.30 | 146.30 | 145.92 | - |
| 11 sept 2024 | 142.02 | 143.38 | 142.02 | 143.38 | 143.01 | 5 |
| 10 sept 2024 | 144.22 | 144.34 | 144.22 | 144.34 | 143.97 | 80 |
| 09 sept 2024 | 141.02 | 141.02 | 141.02 | 141.02 | 140.65 | - |
| 06 sept 2024 | 141.92 | 143.48 | 141.92 | 143.48 | 143.11 | 339 |
| 05 sept 2024 | 142.66 | 144.34 | 142.66 | 144.34 | 143.97 | 150 |
| 04 sept 2024 | 142.48 | 142.92 | 142.48 | 142.54 | 142.17 | 1,200 |
| 03 sept 2024 | 147.18 | 148.00 | 147.18 | 148.00 | 147.62 | 172 |
| 02 sept 2024 | 148.20 | 148.20 | 147.32 | 147.32 | 146.94 | 10 |
| 30 ago 2024 | 150.12 | 151.16 | 150.12 | 151.16 | 150.77 | 66 |
| 29 ago 2024 | 149.54 | 150.00 | 149.54 | 150.00 | 149.61 | 20 |
| 28 ago 2024 | 150.68 | 152.36 | 150.68 | 152.36 | 151.96 | 25 |
| 27 ago 2024 | 144.42 | 144.42 | 144.42 | 144.42 | 144.05 | - |
| 26 ago 2024 | 144.70 | 144.70 | 144.34 | 144.34 | 143.97 | 70 |
| 23 ago 2024 | 141.32 | 141.32 | 141.32 | 141.32 | 140.95 | - |
| 22 ago 2024 | 141.20 | 142.80 | 141.20 | 142.80 | 142.43 | 7 |
| 21 ago 2024 | 141.82 | 141.82 | 141.82 | 141.82 | 141.45 | - |
| 20 ago 2024 | 145.12 | 145.48 | 141.96 | 141.96 | 141.59 | 250 |
| 19 ago 2024 | 142.88 | 142.88 | 142.88 | 142.88 | 142.51 | 20 |
| 16 ago 2024 | 145.52 | 145.52 | 145.52 | 145.52 | 145.14 | - |
| 15 ago 2024 | 138.08 | 138.08 | 138.08 | 138.08 | 137.72 | - |
| 14 ago 2024 | 140.06 | 140.06 | 139.76 | 139.76 | 139.40 | 31 |
| 13 ago 2024 | 140.40 | 140.40 | 139.90 | 139.90 | 139.54 | 132 |
| 12 ago 2024 | 142.40 | 142.48 | 142.40 | 142.48 | 142.11 | 25 |
| 09 ago 2024 | 142.14 | 144.98 | 142.14 | 144.00 | 143.63 | 56 |
| 08 ago 2024 | 133.10 | 141.00 | 133.10 | 141.00 | 140.63 | 1,000 |
| 07 ago 2024 | 137.36 | 140.18 | 137.36 | 140.18 | 139.82 | 80 |
| 06 ago 2024 | 129.40 | 140.20 | 129.40 | 139.40 | 139.04 | 266 |
| 05 ago 2024 | 124.80 | 126.86 | 115.16 | 126.86 | 126.53 | 1,065 |
| 02 ago 2024 | 135.66 | 135.66 | 125.90 | 127.40 | 127.07 | 377 |
| 01 ago 2024 | 144.32 | 144.32 | 134.98 | 134.98 | 134.63 | 101 |
| 31 jul 2024 | 144.40 | 147.40 | 144.40 | 144.66 | 144.28 | 95 |
| 30 jul 2024 | 142.72 | 143.74 | 142.72 | 142.74 | 142.37 | 68 |
| 29 jul 2024 | 141.52 | 143.22 | 141.42 | 143.22 | 142.85 | 93 |
| 26 jul 2024 | 140.52 | 143.12 | 140.52 | 142.10 | 141.73 | 667 |
| 25 jul 2024 | 152.32 | 154.26 | 145.28 | 145.28 | 144.90 | 314 |
| 24 jul 2024 | 156.22 | 156.22 | 153.66 | 153.66 | 153.26 | 344 |
| 23 jul 2024 | 155.00 | 159.26 | 155.00 | 159.26 | 158.85 | 70 |
| 22 jul 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.60 | - |
| 19 jul 2024 | 150.28 | 152.96 | 150.16 | 152.96 | 152.56 | 40 |
| 18 jul 2024 | 150.46 | 150.46 | 149.92 | 149.92 | 149.53 | 20 |
| 17 jul 2024 | 156.92 | 157.50 | 151.36 | 151.36 | 150.97 | 375 |
| 16 jul 2024 | 153.52 | 158.06 | 153.14 | 158.06 | 157.65 | 277 |
| 15 jul 2024 | 152.28 | 152.28 | 151.44 | 151.44 | 151.05 | 66 |
| 12 jul 2024 | 149.50 | 151.00 | 149.50 | 151.00 | 150.61 | 29 |
| 11 jul 2024 | 149.32 | 150.00 | 149.32 | 150.00 | 149.61 | 400 |
| 10 jul 2024 | 149.82 | 151.30 | 149.62 | 149.62 | 149.23 | 200 |
| 09 jul 2024 | 148.02 | 148.02 | 148.02 | 148.02 | 147.64 | - |
| 08 jul 2024 | 143.92 | 149.82 | 143.92 | 149.82 | 149.43 | 30 |
| 05 jul 2024 | 143.26 | 143.26 | 143.26 | 143.26 | 142.89 | - |
| 04 jul 2024 | 143.22 | 143.52 | 143.22 | 143.52 | 143.15 | 60 |
| 03 jul 2024 | 145.02 | 146.36 | 145.02 | 146.36 | 145.98 | 85 |
| 02 jul 2024 | 145.06 | 146.84 | 145.06 | 146.84 | 146.46 | 280 |
| 01 jul 2024 | 149.14 | 149.16 | 148.02 | 149.16 | 148.77 | 112 |
| 28 jun 2024 | 149.02 | 151.22 | 149.02 | 151.22 | 150.83 | 46 |
| 27 jun 2024 | 150.02 | 150.16 | 149.50 | 150.16 | 149.77 | 96 |
| 26 jun 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 150.31 | 6 |
| 25 jun 2024 | 143.64 | 149.40 | 143.64 | 149.40 | 149.01 | 350 |
| 24 jun 2024 | 142.18 | 143.54 | 142.18 | 143.54 | 143.17 | 100 |
| 21 jun 2024 | 139.50 | 140.66 | 139.00 | 139.92 | 139.56 | 155 |
| 20 jun 2024 | 140.60 | 141.32 | 140.60 | 141.32 | 140.95 | 12 |
| 19 jun 2024 | 140.28 | 140.90 | 140.28 | 140.90 | 140.53 | 550 |
| 18 jun 2024 | 138.56 | 139.74 | 138.56 | 139.74 | 139.38 | 75 |
| 17 jun 2024 | 137.94 | 137.94 | 134.78 | 136.68 | 136.33 | 128 |
| 14 jun 2024 | 143.92 | 143.92 | 136.76 | 136.76 | 136.41 | 228 |
| 13 jun 2024 | 144.86 | 145.22 | 143.44 | 143.44 | 143.07 | 129 |
| 12 jun 2024 | 142.34 | 144.28 | 142.34 | 144.28 | 143.91 | 15 |
| 11 jun 2024 | 143.44 | 144.00 | 142.78 | 142.78 | 142.41 | 151 |
| 10 jun 2024 | 142.90 | 142.90 | 142.82 | 142.82 | 142.45 | 115 |
| 07 jun 2024 | 141.36 | 142.44 | 141.30 | 142.44 | 142.07 | 14 |
| 06 jun 2024 | 144.02 | 144.38 | 143.02 | 144.38 | 144.01 | 254 |
| 05 jun 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 141.93 | 200 |
| 04 jun 2024 | 137.66 | 142.56 | 137.66 | 141.30 | 140.93 | 273 |
| 03 jun 2024 | 135.78 | 135.90 | 135.78 | 135.90 | 135.55 | 60 |
| 31 may 2024 | 135.30 | 135.30 | 133.70 | 133.70 | 133.35 | 20 |
| 30 may 2024 | 135.22 | 136.46 | 135.22 | 136.46 | 136.11 | 165 |
| 29 may 2024 | 137.32 | 137.46 | 135.02 | 137.46 | 137.10 | 60 |
| 28 may 2024 | 136.00 | 136.58 | 136.00 | 136.58 | 136.23 | 60 |
| *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.