U.S. markets close in 2 hours 40 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
59.90-0.60 (-1.00%)
A partir del 01:20PM EST. Mercado abierto.
Periodo de tiempo:
05 dic 2021 - 05 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 dic 202259.6061.5659.6059.9059.902,104,929
02 dic 202259.6060.8559.1060.5160.512,948,100
01 dic 202260.3961.7860.3660.9160.914,022,300
30 nov 202259.9460.2958.0759.9359.934,226,600
29 nov 202258.3560.3458.3459.9359.932,676,200
28 nov 202259.1259.9257.9858.1058.102,537,600
25 nov 202259.3460.3159.0759.6859.681,075,800
23 nov 202258.7059.4357.8659.3459.342,242,500
22 nov 202258.9159.7857.5358.8058.802,827,100
21 nov 202258.6159.0057.1658.7658.763,324,500
18 nov 202259.0960.1057.3658.6958.693,990,700
17 nov 202258.6758.9057.0557.8157.815,593,900
16 nov 202258.4760.5658.0160.1460.144,978,700
15 nov 202259.9061.3759.6260.6860.686,670,500
14 nov 202259.1759.8357.5258.0758.075,712,800
11 nov 202258.3659.4757.0058.4858.485,143,300
10 nov 202255.0157.9855.0157.7257.726,429,800
09 nov 202253.5653.8052.3052.5352.534,301,900
08 nov 202252.5454.9252.5254.3154.316,970,600
07 nov 202255.2955.6151.7352.0152.015,505,100
04 nov 202255.9956.4553.2254.7054.707,139,200
03 nov 202246.1654.2045.8053.7753.7714,431,800
02 nov 202251.5052.4649.5149.6649.666,787,700
01 nov 202254.9055.0551.9851.9851.986,661,400
31 oct 202253.4454.2751.8553.3853.385,400,200
28 oct 202250.1552.8049.8352.6752.674,566,200
27 oct 202251.3852.0550.1150.3250.323,981,900
26 oct 202250.6752.9550.3950.7050.705,954,600
25 oct 202249.6251.0649.1550.9050.906,711,000
24 oct 202249.2149.9847.7449.7349.736,739,900
21 oct 202247.1649.3546.5049.2049.205,793,100
20 oct 202246.8148.9846.8147.5247.525,341,700
19 oct 202247.9448.7246.4446.6946.696,150,800
18 oct 202246.9749.1246.9748.5248.5210,644,400
17 oct 202246.0046.4344.7645.1145.115,619,600
14 oct 202245.8846.5044.5144.6144.616,878,300
13 oct 202244.0045.9943.5244.7544.7510,501,100
12 oct 202241.0445.6540.2745.3645.3611,577,800
11 oct 202241.1241.5938.8440.6940.697,361,900
10 oct 202243.4543.8640.2141.0041.006,049,700
07 oct 202243.6044.2542.5543.6043.607,890,000
06 oct 202243.1845.5042.6144.0244.028,792,300
05 oct 202242.1243.7841.4743.4743.478,812,500
04 oct 202238.8744.0138.6843.8543.8514,696,000
03 oct 202238.4339.3636.9237.5937.5910,575,700
30 sept 202241.3741.9437.7237.9037.9020,527,500
29 sept 202246.1246.2843.3343.6443.649,656,300
28 sept 202245.9047.6545.4547.3947.396,787,800
27 sept 202245.6647.7544.7545.7645.767,913,400
26 sept 202244.9046.2843.9944.0444.046,800,700
23 sept 202245.4946.0443.2744.4244.4210,934,200
22 sept 202247.1248.5546.1847.0047.008,499,300
21 sept 202249.0449.4545.9146.7646.769,610,600
20 sept 202250.7151.4848.8549.4949.496,120,600
19 sept 202249.9652.4249.8950.7350.736,233,700
16 sept 202249.7651.0448.8250.4450.448,034,800
15 sept 202248.8852.1148.8850.8350.839,175,700
14 sept 202246.8949.0145.9348.9448.946,103,900
13 sept 202245.6647.4145.4546.4446.448,157,800
12 sept 202248.1348.8447.1348.0448.047,679,800
09 sept 202245.8747.6345.6647.2447.247,783,100
08 sept 202242.8245.1842.6045.1645.166,233,700
07 sept 202241.6644.0641.6643.7943.795,491,600
06 sept 202241.9142.6140.1941.8341.835,108,300
02 sept 202242.0142.3640.3841.0041.004,398,100
01 sept 202240.1041.0138.8040.9240.925,102,800
31 ago 202242.8242.9440.5340.8540.855,405,000
30 ago 202243.1543.9940.8441.7441.745,806,500
29 ago 202241.4042.9241.1042.1942.194,580,500
26 ago 202243.9944.9342.2842.3042.306,261,100
25 ago 202242.4844.6442.3744.1244.127,858,600
24 ago 202239.0141.9938.9341.9441.946,559,300
23 ago 202238.2539.6038.2338.9638.965,466,800
22 ago 202238.3338.4437.7237.7837.787,155,200
19 ago 202240.7341.0739.0239.6539.656,228,100
18 ago 202241.6841.8740.5541.8141.813,676,300
17 ago 202242.7643.1141.2041.8641.866,184,100
16 ago 202242.3044.4141.6244.0844.087,460,200
15 ago 202241.9043.0341.3742.3942.395,048,500
12 ago 202242.0242.5341.6342.3742.375,768,000
11 ago 202243.3543.9341.3641.7241.727,516,700
10 ago 202239.8242.5339.4241.6841.689,254,300
09 ago 202238.9239.4037.2937.9737.976,013,500
08 ago 202240.4542.2539.9840.2340.237,451,000
05 ago 202238.7640.9638.3639.6739.676,861,100
04 ago 202239.1239.7638.0939.4539.458,229,500
03 ago 202237.0539.0936.9638.8438.8410,724,300
02 ago 202235.4037.7535.1036.6636.6616,074,500
01 ago 202236.7737.3034.5135.7935.7923,159,500
29 jul 202237.0038.7536.3938.7138.716,717,600
28 jul 202236.3638.2935.3537.8637.8610,542,600
27 jul 202234.1234.9533.5334.9134.917,185,800
26 jul 202234.0734.1733.0033.1233.124,363,800
25 jul 202234.9034.9833.3134.4234.424,806,200
22 jul 202236.4636.4634.4434.8734.876,227,500
21 jul 202235.9836.5035.0535.7535.7510,386,600
20 jul 202236.2739.0936.1038.9638.967,494,800
19 jul 202235.7536.8635.6536.3636.367,958,400
18 jul 202233.9435.8233.9434.3634.368,297,400
15 jul 202231.8332.7831.1032.7632.765,724,500
*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...