Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

92.14

-1.99

(-2.11%)

Al cierre: 04:01PM EDT

91.81

-0.33

(-0.36%)

Fuera de horario:

07:50PM EDT

Periodo de tiempo:

30 sept 2022 - 30 sept 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
29 sept 2023	93.81	95.96	91.15	92.14	92.14	3,992,100
28 sept 2023	91.47	94.77	91.38	94.13	94.13	2,889,100
27 sept 2023	91.07	92.42	90.20	91.96	91.96	2,248,000
26 sept 2023	90.00	91.68	89.87	90.46	90.46	2,407,200
25 sept 2023	90.45	92.29	89.56	90.97	90.97	3,065,800
22 sept 2023	95.30	95.30	91.04	91.24	91.24	3,585,800
21 sept 2023	95.00	95.44	93.58	94.32	94.32	2,314,200
20 sept 2023	98.67	98.98	96.21	96.21	96.21	1,505,100
19 sept 2023	98.23	98.98	97.34	98.32	98.32	2,991,100
18 sept 2023	96.67	97.38	95.89	95.92	95.92	2,523,000
15 sept 2023	98.78	99.44	96.72	97.42	97.42	5,402,400
14 sept 2023	98.20	100.41	97.97	99.77	99.77	4,112,300
13 sept 2023	97.77	98.66	96.80	97.35	97.35	3,310,400
12 sept 2023	97.23	100.36	97.08	99.00	99.00	2,646,200
11 sept 2023	98.25	98.36	94.88	97.66	97.66	2,331,600
08 sept 2023	97.15	98.60	95.91	97.35	97.35	2,783,000
07 sept 2023	98.08	98.33	95.96	97.18	97.18	3,173,100
06 sept 2023	97.70	99.10	96.37	98.86	98.86	3,085,700
05 sept 2023	97.71	99.20	94.56	98.96	98.96	3,053,600
01 sept 2023	99.21	99.75	97.05	97.70	97.70	1,856,200
31 ago 2023	98.92	99.87	98.40	98.94	98.94	2,025,500
30 ago 2023	100.50	101.00	98.72	98.94	98.94	1,794,500
29 ago 2023	98.30	101.18	96.90	100.53	100.53	2,478,700
28 ago 2023	100.00	100.53	98.07	98.32	98.32	1,591,100
25 ago 2023	98.90	100.37	98.18	99.77	99.77	2,328,000
24 ago 2023	101.25	101.80	99.02	99.05	99.05	2,519,700
23 ago 2023	99.43	103.90	98.78	102.41	102.41	3,176,200
22 ago 2023	100.00	100.21	97.59	99.36	99.36	2,677,600
21 ago 2023	99.95	100.41	97.78	99.27	99.27	1,784,300
18 ago 2023	98.10	100.44	97.77	99.20	99.20	2,749,500
17 ago 2023	101.77	102.24	99.50	99.53	99.53	3,103,400
16 ago 2023	102.63	104.28	101.09	101.18	101.18	2,024,600
15 ago 2023	103.72	104.34	102.91	103.51	103.51	1,931,000
14 ago 2023	102.68	103.76	101.51	103.75	103.75	1,708,800
11 ago 2023	102.48	103.16	101.26	102.82	102.82	1,751,100
10 ago 2023	104.20	104.86	102.51	103.57	103.57	1,806,400
09 ago 2023	105.93	106.41	103.07	103.17	103.17	2,086,300
08 ago 2023	106.30	106.74	105.14	106.15	106.15	1,901,100
07 ago 2023	104.70	108.24	104.49	108.06	108.06	3,198,400
04 ago 2023	105.00	105.75	102.70	103.92	103.92	2,125,200
03 ago 2023	104.60	107.08	104.15	104.72	104.72	2,449,100
02 ago 2023	106.50	107.10	104.09	105.20	105.20	4,673,300
01 ago 2023	107.06	108.70	105.56	107.44	107.44	3,248,000
31 jul 2023	109.67	110.30	107.50	109.11	109.11	3,208,500
28 jul 2023	111.00	112.95	108.18	108.57	108.57	4,045,100
27 jul 2023	109.00	112.08	105.75	109.68	109.68	12,693,200
26 jul 2023	102.24	102.58	99.51	100.88	100.88	3,451,000
25 jul 2023	102.11	102.50	100.96	101.62	101.62	2,168,300
24 jul 2023	102.17	102.94	99.94	102.93	102.93	3,169,000
21 jul 2023	102.07	102.87	101.32	102.38	102.38	3,436,600
20 jul 2023	99.15	102.26	98.64	101.11	101.11	3,128,200
19 jul 2023	99.17	99.48	98.16	99.41	99.41	2,529,400
18 jul 2023	98.97	100.83	98.16	99.37	99.37	3,081,500
17 jul 2023	97.55	99.90	97.30	98.76	98.76	2,919,000
14 jul 2023	99.36	99.55	97.38	97.76	97.76	2,845,000
13 jul 2023	100.19	100.90	98.27	99.27	99.27	3,406,100
12 jul 2023	102.24	102.52	99.19	99.31	99.31	4,127,600
11 jul 2023	103.27	103.41	100.52	101.28	101.28	2,390,600
10 jul 2023	101.85	103.47	100.96	103.20	103.20	2,435,600
07 jul 2023	101.93	103.15	101.36	102.01	102.01	1,988,400
06 jul 2023	101.38	102.32	100.67	101.77	101.77	3,050,000
05 jul 2023	102.70	104.17	102.05	103.24	103.24	3,014,900
03 jul 2023	103.50	103.91	102.26	103.20	103.20	1,906,700
30 jun 2023	103.03	104.75	102.63	103.74	103.74	3,652,700
29 jun 2023	103.39	103.98	101.49	101.56	101.56	3,409,400
28 jun 2023	101.43	105.21	101.01	103.13	103.13	4,766,100
27 jun 2023	98.22	101.72	97.91	101.43	101.43	5,630,600
26 jun 2023	94.25	98.14	93.65	97.24	97.24	5,418,200
23 jun 2023	96.62	98.35	96.28	97.92	97.92	4,872,900
22 jun 2023	97.21	97.69	96.65	97.41	97.41	4,788,900
21 jun 2023	96.19	97.70	95.22	97.35	97.35	3,021,600
20 jun 2023	94.69	96.74	94.50	96.60	96.60	2,706,400
16 jun 2023	96.55	96.67	94.83	95.30	95.30	3,913,300
15 jun 2023	93.25	96.25	92.60	95.91	95.91	3,584,400
14 jun 2023	95.80	96.10	93.09	94.72	94.72	4,322,700
13 jun 2023	94.00	96.62	93.08	95.80	95.80	5,862,800
12 jun 2023	92.79	94.55	92.25	93.56	93.56	6,232,400
09 jun 2023	91.00	92.11	90.83	91.22	91.22	5,330,300
08 jun 2023	91.00	91.57	90.11	90.24	90.24	3,214,000
07 jun 2023	90.90	92.10	90.12	91.01	91.01	4,629,700
06 jun 2023	87.74	90.96	87.57	90.72	90.72	5,284,900
05 jun 2023	86.19	87.90	85.86	87.60	87.60	3,198,200
02 jun 2023	84.19	86.60	84.19	86.23	86.23	4,414,800
01 jun 2023	80.90	83.68	80.69	83.23	83.23	4,938,300
31 may 2023	80.65	81.11	78.50	80.97	80.97	4,122,000
30 may 2023	79.22	81.07	79.22	80.26	80.26	2,920,500
26 may 2023	78.49	79.18	78.05	79.00	79.00	1,972,800
25 may 2023	78.40	79.66	77.14	77.90	77.90	2,854,400
24 may 2023	77.65	78.00	76.31	77.26	77.26	3,481,100
23 may 2023	79.76	81.06	78.53	78.85	78.85	3,185,700
22 may 2023	80.00	81.16	78.97	80.33	80.33	3,543,700
19 may 2023	80.10	80.10	78.83	79.60	79.60	2,286,700
18 may 2023	79.09	80.23	78.72	80.13	80.13	2,617,900
17 may 2023	77.45	80.08	77.41	79.59	79.59	7,319,000
16 may 2023	77.00	77.75	75.62	76.46	76.46	2,812,700
15 may 2023	75.12	76.78	74.93	76.12	76.12	2,064,600
12 may 2023	76.13	76.59	73.93	75.11	75.11	2,368,200
11 may 2023	76.75	77.94	76.08	76.35	76.35	2,325,700
10 may 2023	77.72	77.94	75.83	77.16	77.16	3,040,000
09 may 2023	77.87	77.87	76.25	76.96	76.96	4,045,800
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...

S&P 5004,288.05-11.65(-0.27%)

Dow Jones33,507.50-158.84(-0.47%)

Nasdaq13,219.32+18.05(+0.14%)

Russell 20001,785.10-9.21(-0.51%)

Petróleo90.77-0.94(-1.02%)

Oro1,864.60-14.00(-0.75%)

Royal Caribbean Cruises Ltd. (RCL)

S&P 500
4,288.05
-11.65(-0.27%)

Dow Jones
33,507.50
-158.84(-0.47%)

Nasdaq
13,219.32
+18.05(+0.14%)

Russell 2000
1,785.10
-9.21(-0.51%)

Petróleo
90.77
-0.94(-1.02%)

Oro
1,864.60
-14.00(-0.75%)