U.S. markets close in 6 hours 13 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
122.76-0.49 (-0.40%)
A partir del 09:47AM EST. Mercado abierto.
Periodo de tiempo:
28 feb 2023 - 28 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 feb 2024124.55123.23121.18122.76122.76113,360
27 feb 2024124.55126.69122.46123.25123.253,468,200
26 feb 2024122.82123.03119.48119.57119.572,612,800
23 feb 2024121.22123.36120.60121.91121.912,582,900
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
20 nov 2023105.42106.28104.68105.81105.811,769,000
17 nov 2023104.29105.65103.70105.54105.542,727,000
16 nov 2023101.77103.80101.04103.69103.693,124,500
15 nov 2023103.37103.97101.00102.10102.103,286,800
14 nov 2023100.76103.24100.50102.81102.813,618,600
13 nov 202394.0498.6893.8097.8197.813,907,400
10 nov 202392.9795.0792.5594.9194.911,606,000
09 nov 202395.5096.3692.1592.6092.602,604,400
08 nov 202393.4596.6793.1495.4295.423,787,500
07 nov 202390.3293.0690.0092.9692.962,189,800
06 nov 202392.3793.0089.7590.4490.442,298,200
03 nov 202390.0892.7790.0892.3692.363,883,500
02 nov 202386.9389.1586.7588.3288.323,182,400
01 nov 202384.7585.7984.0185.2785.273,712,700
31 oct 202386.0686.2483.2584.7384.733,394,200
30 oct 202383.6686.1583.5685.8685.864,435,700
27 oct 202384.1785.2982.2982.8182.815,109,500
26 oct 202383.8985.5078.3582.8882.889,953,800
25 oct 202381.5182.5081.1782.2282.225,235,200
24 oct 202382.0083.3081.9282.4882.483,259,400
23 oct 202380.1982.4379.3981.2881.283,863,500
20 oct 202381.7582.3179.9080.0480.044,008,600
19 oct 202382.8583.8481.9782.0882.084,056,200
18 oct 202385.6585.8882.7482.8382.834,635,600
17 oct 202386.5088.0885.7786.5086.502,335,600
16 oct 202386.6887.9886.5786.7086.702,011,600
13 oct 202388.1088.8785.3286.1186.113,201,900
12 oct 202389.4190.2787.5988.8788.872,326,600
11 oct 202389.3390.5287.8689.2089.201,759,800
10 oct 202388.9891.2688.9089.3389.332,351,900
09 oct 202388.0088.7386.4288.2388.233,089,300
06 oct 202388.0991.6687.8490.8890.882,185,800
05 oct 202389.8290.7288.6688.7788.772,762,000
*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...