Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:30AM EDT. Mercado abierto.
Periodo de tiempo:
07 oct 2023 - 07 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 oct 2024 | 178.55 | 180.71 | 178.49 | 180.12 | 180.12 | 161,607 |
| 04 oct 2024 | 177.00 | 180.11 | 176.00 | 179.44 | 179.44 | 1,434,300 |
| 03 oct 2024 | 173.50 | 175.45 | 172.12 | 173.16 | 173.16 | 1,141,000 |
| 02 oct 2024 | 170.98 | 175.12 | 170.24 | 174.96 | 174.96 | 1,067,800 |
| 01 oct 2024 | 177.56 | 178.20 | 170.83 | 173.23 | 173.23 | 2,045,200 |
| 30 sept 2024 | 178.21 | 179.35 | 171.56 | 177.36 | 177.36 | 2,357,000 |
| 27 sept 2024 | 182.74 | 182.82 | 177.43 | 177.54 | 177.54 | 2,389,100 |
| 26 sept 2024 | 180.00 | 184.41 | 179.29 | 182.81 | 182.81 | 2,150,800 |
| 25 sept 2024 | 178.89 | 179.14 | 176.27 | 177.41 | 177.41 | 1,582,700 |
| 24 sept 2024 | 177.00 | 179.75 | 174.51 | 179.63 | 179.63 | 2,050,800 |
| 23 sept 2024 | 173.70 | 176.14 | 172.66 | 175.90 | 175.90 | 1,590,000 |
| 20 sept 2024 | 171.01 | 174.48 | 170.96 | 174.05 | 174.05 | 2,649,200 |
| 20 sept 2024 | 0.4 Dividendo | |||||
| 19 sept 2024 | 172.00 | 173.00 | 168.94 | 171.56 | 171.16 | 1,882,900 |
| 18 sept 2024 | 168.60 | 171.50 | 168.00 | 168.55 | 168.16 | 1,308,000 |
| 17 sept 2024 | 171.28 | 171.75 | 167.86 | 168.40 | 168.01 | 1,507,600 |
| 16 sept 2024 | 170.00 | 173.40 | 168.82 | 169.74 | 169.34 | 2,078,200 |
| 13 sept 2024 | 166.46 | 169.63 | 165.70 | 167.96 | 167.57 | 1,379,600 |
| 12 sept 2024 | 164.85 | 166.88 | 162.49 | 165.57 | 165.18 | 1,807,100 |
| 11 sept 2024 | 158.38 | 162.85 | 156.01 | 162.15 | 161.77 | 1,752,600 |
| 10 sept 2024 | 160.31 | 160.52 | 154.08 | 158.30 | 157.93 | 2,146,700 |
| 09 sept 2024 | 158.32 | 161.76 | 158.32 | 160.26 | 159.89 | 1,905,500 |
| 06 sept 2024 | 159.20 | 161.39 | 155.20 | 156.55 | 156.18 | 1,747,000 |
| 05 sept 2024 | 158.65 | 161.61 | 157.61 | 158.02 | 157.65 | 1,167,700 |
| 04 sept 2024 | 159.00 | 160.88 | 157.35 | 158.77 | 158.40 | 1,299,700 |
| 03 sept 2024 | 162.39 | 163.74 | 158.72 | 159.65 | 159.28 | 2,209,300 |
| 30 ago 2024 | 168.20 | 168.92 | 161.10 | 164.62 | 164.24 | 2,604,800 |
| 29 ago 2024 | 168.71 | 169.06 | 166.46 | 166.84 | 166.45 | 974,400 |
| 28 ago 2024 | 166.65 | 168.11 | 165.19 | 166.94 | 166.55 | 1,409,000 |
| 27 ago 2024 | 162.00 | 169.47 | 161.17 | 169.02 | 168.63 | 2,078,300 |
| 26 ago 2024 | 163.09 | 163.09 | 161.43 | 162.05 | 161.67 | 1,193,000 |
| 23 ago 2024 | 158.49 | 163.47 | 158.00 | 163.08 | 162.70 | 1,794,800 |
| 22 ago 2024 | 158.97 | 159.41 | 156.51 | 157.89 | 157.52 | 1,405,800 |
| 21 ago 2024 | 159.43 | 159.75 | 156.21 | 158.12 | 157.75 | 2,178,200 |
| 20 ago 2024 | 160.80 | 161.25 | 157.61 | 158.84 | 158.47 | 2,012,500 |
| 19 ago 2024 | 158.40 | 161.82 | 157.80 | 161.43 | 161.05 | 1,654,100 |
| 16 ago 2024 | 159.93 | 160.16 | 157.49 | 157.80 | 157.43 | 1,637,400 |
| 15 ago 2024 | 155.46 | 160.60 | 154.29 | 160.26 | 159.89 | 2,303,200 |
| 14 ago 2024 | 154.69 | 155.90 | 150.33 | 152.71 | 152.35 | 1,720,000 |
| 13 ago 2024 | 155.01 | 155.51 | 151.85 | 154.58 | 154.22 | 1,648,000 |
| 12 ago 2024 | 155.75 | 157.98 | 153.40 | 153.86 | 153.50 | 2,958,600 |
| 09 ago 2024 | 155.53 | 159.08 | 155.02 | 155.75 | 155.39 | 3,638,700 |
| 08 ago 2024 | 149.70 | 156.17 | 149.50 | 155.90 | 155.54 | 3,313,300 |
| 07 ago 2024 | 152.80 | 155.90 | 147.05 | 147.53 | 147.19 | 4,281,000 |
| 06 ago 2024 | 145.90 | 153.70 | 145.59 | 150.26 | 149.91 | 5,832,900 |
| 05 ago 2024 | 132.73 | 140.15 | 130.08 | 139.77 | 139.44 | 4,038,400 |
| 02 ago 2024 | 143.50 | 143.72 | 136.83 | 138.85 | 138.53 | 4,926,700 |
| 01 ago 2024 | 157.81 | 157.93 | 145.50 | 148.09 | 147.74 | 4,464,100 |
| 31 jul 2024 | 159.28 | 161.86 | 155.67 | 156.72 | 156.35 | 3,728,100 |
| 30 jul 2024 | 156.24 | 157.87 | 155.06 | 156.94 | 156.57 | 2,431,100 |
| 29 jul 2024 | 154.80 | 156.47 | 151.66 | 155.14 | 154.78 | 2,939,100 |
| 26 jul 2024 | 154.65 | 156.65 | 152.05 | 153.56 | 153.20 | 3,435,900 |
| 25 jul 2024 | 163.50 | 163.75 | 151.93 | 152.02 | 151.67 | 6,499,200 |
| 24 jul 2024 | 169.59 | 171.00 | 163.87 | 164.51 | 164.13 | 2,383,500 |
| 23 jul 2024 | 168.24 | 173.37 | 168.13 | 170.73 | 170.33 | 2,160,100 |
| 22 jul 2024 | 167.24 | 169.52 | 165.50 | 168.53 | 168.14 | 2,016,100 |
| 19 jul 2024 | 165.97 | 169.00 | 165.93 | 168.29 | 167.90 | 1,505,600 |
| 18 jul 2024 | 165.70 | 166.85 | 163.06 | 164.19 | 163.81 | 1,651,600 |
| 17 jul 2024 | 170.10 | 170.34 | 164.46 | 164.46 | 164.08 | 2,627,300 |
| 16 jul 2024 | 168.10 | 172.64 | 168.09 | 172.08 | 171.68 | 1,893,700 |
| 15 jul 2024 | 167.00 | 167.92 | 164.21 | 167.72 | 167.33 | 1,744,900 |
| 12 jul 2024 | 164.00 | 166.66 | 163.95 | 166.40 | 166.01 | 2,062,500 |
| 11 jul 2024 | 161.00 | 163.23 | 157.79 | 163.18 | 162.80 | 2,993,100 |
| 10 jul 2024 | 164.00 | 164.68 | 160.47 | 162.68 | 162.30 | 1,930,200 |
| 09 jul 2024 | 160.00 | 163.67 | 159.96 | 163.13 | 162.75 | 1,930,100 |
| 08 jul 2024 | 157.88 | 162.93 | 157.60 | 160.83 | 160.46 | 2,247,400 |
| 05 jul 2024 | 156.00 | 157.05 | 154.47 | 156.78 | 156.41 | 1,235,500 |
| 03 jul 2024 | 156.50 | 156.74 | 154.88 | 155.38 | 155.02 | 1,442,400 |
| 02 jul 2024 | 156.07 | 157.72 | 154.94 | 156.61 | 156.24 | 1,384,000 |
| 01 jul 2024 | 159.75 | 160.00 | 154.52 | 156.47 | 156.11 | 1,915,800 |
| 28 jun 2024 | 160.50 | 162.50 | 158.90 | 159.43 | 159.06 | 2,830,300 |
| 27 jun 2024 | 161.62 | 161.69 | 158.49 | 160.21 | 159.84 | 1,417,100 |
| 26 jun 2024 | 160.00 | 161.57 | 158.86 | 161.40 | 161.02 | 2,391,300 |
| 25 jun 2024 | 156.11 | 161.68 | 154.01 | 160.73 | 160.36 | 3,758,600 |
| 24 jun 2024 | 152.79 | 155.64 | 150.77 | 154.52 | 154.16 | 2,174,600 |
| 21 jun 2024 | 149.62 | 151.20 | 148.00 | 151.12 | 150.77 | 2,066,700 |
| 20 jun 2024 | 150.87 | 151.18 | 148.87 | 150.21 | 149.86 | 1,341,200 |
| 18 jun 2024 | 150.20 | 151.53 | 148.55 | 151.48 | 151.13 | 1,326,700 |
| 17 jun 2024 | 147.32 | 149.38 | 144.55 | 149.12 | 148.77 | 2,348,400 |
| 14 jun 2024 | 153.56 | 153.73 | 146.03 | 148.50 | 148.15 | 3,807,000 |
| 13 jun 2024 | 156.65 | 157.19 | 153.53 | 155.28 | 154.92 | 1,197,300 |
| 12 jun 2024 | 155.00 | 157.58 | 154.88 | 157.48 | 157.11 | 1,489,900 |
| 11 jun 2024 | 154.60 | 154.93 | 152.28 | 153.19 | 152.83 | 1,113,900 |
| 10 jun 2024 | 153.53 | 156.37 | 153.53 | 155.40 | 155.04 | 1,187,100 |
| 07 jun 2024 | 154.15 | 155.89 | 153.63 | 154.57 | 154.21 | 996,700 |
| 06 jun 2024 | 155.86 | 156.87 | 153.17 | 154.55 | 154.19 | 1,412,500 |
| 05 jun 2024 | 155.78 | 156.93 | 154.62 | 156.33 | 155.97 | 1,698,200 |
| 04 jun 2024 | 150.46 | 155.83 | 150.35 | 155.16 | 154.80 | 2,602,000 |
| 03 jun 2024 | 148.25 | 151.16 | 146.67 | 150.97 | 150.62 | 1,850,800 |
| 31 may 2024 | 147.87 | 148.81 | 143.95 | 147.68 | 147.34 | 3,423,100 |
| 30 may 2024 | 147.92 | 149.00 | 146.67 | 147.49 | 147.15 | 1,392,500 |
| 29 may 2024 | 148.36 | 148.59 | 146.45 | 147.96 | 147.62 | 1,455,400 |
| 28 may 2024 | 148.58 | 150.33 | 147.80 | 150.13 | 149.78 | 1,771,600 |
| 24 may 2024 | 147.00 | 149.59 | 147.00 | 148.43 | 148.08 | 1,870,400 |
| 23 may 2024 | 147.82 | 148.86 | 145.16 | 146.31 | 145.97 | 2,464,400 |
| 22 may 2024 | 150.27 | 150.86 | 146.57 | 147.37 | 147.03 | 2,191,200 |
| 21 may 2024 | 146.86 | 150.83 | 146.37 | 150.75 | 150.40 | 2,470,100 |
| 20 may 2024 | 143.30 | 150.90 | 143.30 | 147.70 | 147.36 | 3,493,700 |
| 17 may 2024 | 143.16 | 143.95 | 141.32 | 141.92 | 141.59 | 1,286,600 |
| 16 may 2024 | 141.00 | 144.34 | 140.41 | 142.86 | 142.53 | 2,658,600 |
| *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.