Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 128.00 | 129.72 | 127.20 | 129.21 | 129.21 | 2,964,717 |
| 18 abr 2024 | 128.43 | 130.62 | 127.10 | 127.64 | 127.64 | 1,981,200 |
| 17 abr 2024 | 129.50 | 130.17 | 126.65 | 127.97 | 127.97 | 2,296,200 |
| 16 abr 2024 | 125.65 | 128.32 | 125.06 | 126.60 | 126.60 | 3,058,200 |
| 15 abr 2024 | 130.97 | 132.41 | 126.26 | 127.17 | 127.17 | 3,353,100 |
| 12 abr 2024 | 131.38 | 131.43 | 126.33 | 127.67 | 127.67 | 3,867,100 |
| 11 abr 2024 | 130.89 | 133.78 | 130.14 | 133.75 | 133.75 | 3,514,300 |
| 10 abr 2024 | 131.65 | 133.57 | 130.14 | 130.90 | 130.90 | 2,178,600 |
| 09 abr 2024 | 137.64 | 138.12 | 129.69 | 133.18 | 133.18 | 3,917,100 |
| 08 abr 2024 | 137.12 | 139.50 | 136.52 | 138.29 | 138.29 | 1,596,200 |
| 05 abr 2024 | 137.00 | 137.16 | 134.56 | 136.02 | 136.02 | 1,916,600 |
| 04 abr 2024 | 139.95 | 141.70 | 134.69 | 135.04 | 135.04 | 4,200,200 |
| 03 abr 2024 | 137.20 | 139.31 | 136.92 | 138.49 | 138.49 | 1,687,300 |
| 02 abr 2024 | 138.10 | 138.10 | 135.33 | 137.45 | 137.45 | 5,241,300 |
| 01 abr 2024 | 140.11 | 140.58 | 138.50 | 140.56 | 140.56 | 2,214,500 |
| 28 mar 2024 | 139.67 | 140.28 | 136.98 | 139.01 | 139.01 | 2,770,000 |
| 27 mar 2024 | 136.70 | 141.62 | 135.51 | 139.72 | 139.72 | 2,821,900 |
| 26 mar 2024 | 136.80 | 137.88 | 135.92 | 136.87 | 136.87 | 2,073,000 |
| 25 mar 2024 | 136.82 | 138.31 | 135.95 | 136.27 | 136.27 | 2,407,000 |
| 22 mar 2024 | 135.48 | 136.34 | 135.20 | 136.02 | 136.02 | 1,561,600 |
| 21 mar 2024 | 136.79 | 137.44 | 134.75 | 135.79 | 135.79 | 2,654,800 |
| 20 mar 2024 | 129.41 | 135.55 | 128.99 | 135.53 | 135.53 | 3,017,900 |
| 19 mar 2024 | 128.25 | 129.60 | 127.23 | 129.41 | 129.41 | 1,689,600 |
| 18 mar 2024 | 129.76 | 131.24 | 128.17 | 128.26 | 128.26 | 2,786,700 |
| 15 mar 2024 | 128.75 | 130.60 | 128.26 | 128.92 | 128.92 | 2,951,600 |
| 14 mar 2024 | 132.20 | 132.55 | 128.60 | 128.71 | 128.71 | 2,406,000 |
| 13 mar 2024 | 130.11 | 133.09 | 130.00 | 132.11 | 132.11 | 3,621,400 |
| 12 mar 2024 | 128.74 | 129.76 | 127.19 | 129.74 | 129.74 | 2,493,500 |
| 11 mar 2024 | 126.86 | 128.41 | 126.07 | 127.80 | 127.80 | 2,011,300 |
| 08 mar 2024 | 125.39 | 128.32 | 125.33 | 127.47 | 127.47 | 2,450,500 |
| 07 mar 2024 | 128.32 | 129.32 | 124.24 | 124.35 | 124.35 | 2,351,300 |
| 06 mar 2024 | 128.00 | 128.92 | 126.25 | 127.00 | 127.00 | 1,702,300 |
| 05 mar 2024 | 124.48 | 126.96 | 124.30 | 126.10 | 126.10 | 2,025,800 |
| 04 mar 2024 | 125.46 | 127.22 | 125.13 | 125.30 | 125.30 | 1,973,200 |
| 01 mar 2024 | 123.25 | 126.47 | 122.50 | 124.26 | 124.26 | 2,622,400 |
| 29 feb 2024 | 122.55 | 123.44 | 121.59 | 123.35 | 123.35 | 2,845,000 |
| 28 feb 2024 | 121.52 | 123.30 | 121.18 | 122.09 | 122.09 | 1,957,500 |
| 27 feb 2024 | 124.55 | 126.69 | 122.46 | 123.25 | 123.25 | 3,468,200 |
| 26 feb 2024 | 122.82 | 123.03 | 119.48 | 119.57 | 119.57 | 2,612,800 |
| 23 feb 2024 | 121.22 | 123.36 | 120.60 | 121.91 | 121.91 | 2,583,800 |
| 22 feb 2024 | 123.65 | 124.92 | 121.23 | 122.56 | 122.56 | 6,059,800 |
| 21 feb 2024 | 114.51 | 115.58 | 113.56 | 114.90 | 114.90 | 1,587,800 |
| 20 feb 2024 | 115.71 | 115.86 | 113.10 | 115.14 | 115.14 | 2,265,000 |
| 16 feb 2024 | 116.92 | 117.56 | 115.72 | 116.09 | 116.09 | 2,079,200 |
| 15 feb 2024 | 118.06 | 120.15 | 117.51 | 117.81 | 117.81 | 2,223,300 |
| 14 feb 2024 | 117.62 | 118.23 | 114.50 | 116.63 | 116.63 | 2,598,600 |
| 13 feb 2024 | 115.17 | 117.81 | 114.49 | 116.57 | 116.57 | 3,045,600 |
| 12 feb 2024 | 116.64 | 119.08 | 116.61 | 117.02 | 117.02 | 3,140,800 |
| 09 feb 2024 | 120.84 | 121.00 | 115.58 | 116.97 | 116.97 | 4,447,200 |
| 08 feb 2024 | 120.24 | 123.01 | 118.87 | 120.97 | 120.97 | 3,149,600 |
| 07 feb 2024 | 121.02 | 121.48 | 119.38 | 119.43 | 119.43 | 3,007,800 |
| 06 feb 2024 | 121.22 | 122.21 | 119.56 | 120.57 | 120.57 | 2,963,800 |
| 05 feb 2024 | 121.90 | 123.80 | 120.27 | 121.21 | 121.21 | 3,007,500 |
| 02 feb 2024 | 126.21 | 126.25 | 120.30 | 123.44 | 123.44 | 5,004,000 |
| 01 feb 2024 | 130.25 | 133.77 | 122.30 | 126.96 | 126.96 | 7,838,000 |
| 31 ene 2024 | 125.82 | 129.12 | 124.55 | 127.50 | 127.50 | 3,840,800 |
| 30 ene 2024 | 128.00 | 129.48 | 125.82 | 126.36 | 126.36 | 2,317,500 |
| 29 ene 2024 | 123.63 | 127.57 | 123.58 | 127.39 | 127.39 | 2,587,200 |
| 26 ene 2024 | 127.28 | 127.54 | 123.05 | 123.46 | 123.46 | 2,857,900 |
| 25 ene 2024 | 126.59 | 127.75 | 125.81 | 127.71 | 127.71 | 1,909,200 |
| 24 ene 2024 | 127.22 | 127.23 | 124.93 | 125.49 | 125.49 | 1,485,800 |
| 23 ene 2024 | 126.09 | 128.10 | 124.82 | 125.20 | 125.20 | 2,306,400 |
| 22 ene 2024 | 127.74 | 128.26 | 125.92 | 126.74 | 126.74 | 2,197,500 |
| 19 ene 2024 | 126.01 | 127.00 | 123.86 | 127.00 | 127.00 | 2,393,000 |
| 18 ene 2024 | 123.79 | 126.61 | 122.56 | 125.28 | 125.28 | 2,868,000 |
| 17 ene 2024 | 120.97 | 123.61 | 120.70 | 122.42 | 122.42 | 1,653,100 |
| 16 ene 2024 | 119.93 | 123.69 | 119.27 | 122.80 | 122.80 | 1,888,600 |
| 12 ene 2024 | 123.03 | 123.31 | 119.77 | 121.21 | 121.21 | 1,572,100 |
| 11 ene 2024 | 123.55 | 123.61 | 121.29 | 123.42 | 123.42 | 1,329,200 |
| 10 ene 2024 | 122.75 | 124.82 | 122.28 | 123.60 | 123.60 | 1,440,500 |
| 09 ene 2024 | 122.55 | 124.21 | 122.35 | 123.57 | 123.57 | 1,347,600 |
| 08 ene 2024 | 123.85 | 124.74 | 122.10 | 124.12 | 124.12 | 2,146,700 |
| 05 ene 2024 | 118.56 | 123.11 | 118.50 | 122.65 | 122.65 | 2,773,500 |
| 04 ene 2024 | 118.01 | 121.15 | 117.63 | 119.00 | 119.00 | 2,737,400 |
| 03 ene 2024 | 117.60 | 119.18 | 115.96 | 117.45 | 117.45 | 3,638,500 |
| 02 ene 2024 | 127.26 | 127.42 | 118.96 | 120.14 | 120.14 | 4,642,500 |
| 29 dic 2023 | 129.66 | 130.97 | 129.18 | 129.49 | 129.49 | 2,005,700 |
| 28 dic 2023 | 129.95 | 130.80 | 128.81 | 129.97 | 129.97 | 1,527,200 |
| 27 dic 2023 | 129.00 | 129.95 | 128.10 | 129.92 | 129.92 | 1,701,300 |
| 26 dic 2023 | 127.70 | 129.03 | 126.81 | 128.98 | 128.98 | 2,039,700 |
| 22 dic 2023 | 127.16 | 128.95 | 126.81 | 128.21 | 128.21 | 1,856,200 |
| 21 dic 2023 | 123.00 | 127.20 | 123.00 | 127.12 | 127.12 | 3,089,700 |
| 20 dic 2023 | 123.20 | 124.31 | 120.76 | 120.81 | 120.81 | 1,858,000 |
| 19 dic 2023 | 121.33 | 124.23 | 121.03 | 123.88 | 123.88 | 2,999,500 |
| 18 dic 2023 | 122.68 | 122.74 | 121.08 | 121.10 | 121.10 | 2,210,400 |
| 15 dic 2023 | 120.85 | 123.72 | 120.70 | 122.52 | 122.52 | 4,567,600 |
| 14 dic 2023 | 121.00 | 123.25 | 120.54 | 121.39 | 121.39 | 3,363,500 |
| 13 dic 2023 | 120.30 | 120.80 | 118.46 | 120.47 | 120.47 | 3,285,600 |
| 12 dic 2023 | 120.50 | 120.96 | 119.56 | 120.30 | 120.30 | 2,227,100 |
| 11 dic 2023 | 120.23 | 120.78 | 119.22 | 120.41 | 120.41 | 1,978,800 |
| 08 dic 2023 | 119.30 | 120.58 | 118.85 | 120.47 | 120.47 | 2,648,600 |
| 07 dic 2023 | 118.17 | 119.83 | 117.97 | 119.49 | 119.49 | 2,329,100 |
| 06 dic 2023 | 115.00 | 119.05 | 114.99 | 118.17 | 118.17 | 3,987,900 |
| 05 dic 2023 | 113.12 | 114.34 | 112.66 | 114.29 | 114.29 | 2,137,500 |
| 04 dic 2023 | 110.75 | 114.43 | 110.66 | 114.21 | 114.21 | 4,200,900 |
| 01 dic 2023 | 107.48 | 110.74 | 107.10 | 110.73 | 110.73 | 2,780,600 |
| 30 nov 2023 | 106.51 | 107.93 | 106.12 | 107.46 | 107.46 | 3,220,500 |
| 29 nov 2023 | 106.63 | 108.75 | 105.37 | 105.91 | 105.91 | 2,611,300 |
| 28 nov 2023 | 106.28 | 107.31 | 105.56 | 105.69 | 105.69 | 3,011,300 |
| 27 nov 2023 | 104.14 | 107.13 | 103.99 | 106.43 | 106.43 | 2,369,100 |
| *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.