U.S. markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
126.60-0.57 (-0.45%)
Al cierre: 04:03PM EDT
127.45 +0.85 (+0.67%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
16 abr 2023 - 16 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 abr 2024125.65128.32125.06126.60126.603,057,700
15 abr 2024130.97132.41126.26127.17127.173,353,100
12 abr 2024131.38131.43126.33127.67127.673,867,100
11 abr 2024130.89133.78130.14133.75133.753,514,300
10 abr 2024131.65133.57130.14130.90130.902,178,600
09 abr 2024137.64138.12129.69133.18133.183,917,100
08 abr 2024137.12139.50136.52138.29138.291,596,200
05 abr 2024137.00137.16134.56136.02136.021,916,600
04 abr 2024139.95141.70134.69135.04135.044,200,200
03 abr 2024137.20139.31136.92138.49138.491,687,300
02 abr 2024138.10138.10135.33137.45137.455,241,300
01 abr 2024140.11140.58138.50140.56140.562,214,500
28 mar 2024139.67140.28136.98139.01139.012,770,000
27 mar 2024136.70141.62135.51139.72139.722,821,900
26 mar 2024136.80137.88135.92136.87136.872,073,000
25 mar 2024136.82138.31135.95136.27136.272,407,000
22 mar 2024135.48136.34135.20136.02136.021,561,600
21 mar 2024136.79137.44134.75135.79135.792,654,800
20 mar 2024129.41135.55128.99135.53135.533,017,900
19 mar 2024128.25129.60127.23129.41129.411,689,600
18 mar 2024129.76131.24128.17128.26128.262,786,700
15 mar 2024128.75130.60128.26128.92128.922,951,600
14 mar 2024132.20132.55128.60128.71128.712,406,000
13 mar 2024130.11133.09130.00132.11132.113,621,400
12 mar 2024128.74129.76127.19129.74129.742,493,500
11 mar 2024126.86128.41126.07127.80127.802,011,300
08 mar 2024125.39128.32125.33127.47127.472,450,500
07 mar 2024128.32129.32124.24124.35124.352,351,300
06 mar 2024128.00128.92126.25127.00127.001,702,300
05 mar 2024124.48126.96124.30126.10126.102,025,800
04 mar 2024125.46127.22125.13125.30125.301,973,200
01 mar 2024123.25126.47122.50124.26124.262,622,400
29 feb 2024122.55123.44121.59123.35123.352,845,000
28 feb 2024121.52123.30121.18122.09122.091,957,500
27 feb 2024124.55126.69122.46123.25123.253,468,200
26 feb 2024122.82123.03119.48119.57119.572,612,800
23 feb 2024121.22123.36120.60121.91121.912,583,800
22 feb 2024123.65124.92121.23122.56122.566,059,800
21 feb 2024114.51115.58113.56114.90114.901,587,800
20 feb 2024115.71115.86113.10115.14115.142,265,000
16 feb 2024116.92117.56115.72116.09116.092,079,200
15 feb 2024118.06120.15117.51117.81117.812,223,300
14 feb 2024117.62118.23114.50116.63116.632,598,600
13 feb 2024115.17117.81114.49116.57116.573,045,600
12 feb 2024116.64119.08116.61117.02117.023,140,800
09 feb 2024120.84121.00115.58116.97116.974,447,200
08 feb 2024120.24123.01118.87120.97120.973,149,600
07 feb 2024121.02121.48119.38119.43119.433,007,800
06 feb 2024121.22122.21119.56120.57120.572,963,800
05 feb 2024121.90123.80120.27121.21121.213,007,500
02 feb 2024126.21126.25120.30123.44123.445,004,000
01 feb 2024130.25133.77122.30126.96126.967,838,000
31 ene 2024125.82129.12124.55127.50127.503,840,800
30 ene 2024128.00129.48125.82126.36126.362,317,500
29 ene 2024123.63127.57123.58127.39127.392,587,200
26 ene 2024127.28127.54123.05123.46123.462,857,900
25 ene 2024126.59127.75125.81127.71127.711,909,200
24 ene 2024127.22127.23124.93125.49125.491,485,800
23 ene 2024126.09128.10124.82125.20125.202,306,400
22 ene 2024127.74128.26125.92126.74126.742,197,500
19 ene 2024126.01127.00123.86127.00127.002,393,000
18 ene 2024123.79126.61122.56125.28125.282,868,000
17 ene 2024120.97123.61120.70122.42122.421,653,100
16 ene 2024119.93123.69119.27122.80122.801,888,600
12 ene 2024123.03123.31119.77121.21121.211,572,100
11 ene 2024123.55123.61121.29123.42123.421,329,200
10 ene 2024122.75124.82122.28123.60123.601,440,500
09 ene 2024122.55124.21122.35123.57123.571,347,600
08 ene 2024123.85124.74122.10124.12124.122,146,700
05 ene 2024118.56123.11118.50122.65122.652,773,500
04 ene 2024118.01121.15117.63119.00119.002,737,400
03 ene 2024117.60119.18115.96117.45117.453,638,500
02 ene 2024127.26127.42118.96120.14120.144,642,500
29 dic 2023129.66130.97129.18129.49129.492,005,700
28 dic 2023129.95130.80128.81129.97129.971,527,200
27 dic 2023129.00129.95128.10129.92129.921,701,300
26 dic 2023127.70129.03126.81128.98128.982,039,700
22 dic 2023127.16128.95126.81128.21128.211,856,200
21 dic 2023123.00127.20123.00127.12127.123,089,700
20 dic 2023123.20124.31120.76120.81120.811,858,000
19 dic 2023121.33124.23121.03123.88123.882,999,500
18 dic 2023122.68122.74121.08121.10121.102,210,400
15 dic 2023120.85123.72120.70122.52122.524,567,600
14 dic 2023121.00123.25120.54121.39121.393,363,500
13 dic 2023120.30120.80118.46120.47120.473,285,600
12 dic 2023120.50120.96119.56120.30120.302,227,100
11 dic 2023120.23120.78119.22120.41120.411,978,800
08 dic 2023119.30120.58118.85120.47120.472,648,600
07 dic 2023118.17119.83117.97119.49119.492,329,100
06 dic 2023115.00119.05114.99118.17118.173,987,900
05 dic 2023113.12114.34112.66114.29114.292,137,500
04 dic 2023110.75114.43110.66114.21114.214,200,900
01 dic 2023107.48110.74107.10110.73110.732,780,600
30 nov 2023106.51107.93106.12107.46107.463,220,500
29 nov 2023106.63108.75105.37105.91105.912,611,300
28 nov 2023106.28107.31105.56105.69105.693,011,300
27 nov 2023104.14107.13103.99106.43106.432,369,100
24 nov 2023104.27105.02103.61104.45104.45969,700
22 nov 2023106.56107.76104.63104.96104.962,531,500
21 nov 2023104.63105.02102.77104.83104.832,626,700
*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...