U.S. markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Precio retrasado. 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:
01 oct 2022 - 01 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 sept 202393.8195.9691.1592.1492.143,992,100
28 sept 202391.4794.7791.3894.1394.132,889,100
27 sept 202391.0792.4290.2091.9691.962,248,000
26 sept 202390.0091.6889.8790.4690.462,407,200
25 sept 202390.4592.2989.5690.9790.973,065,800
22 sept 202395.3095.3091.0491.2491.243,585,800
21 sept 202395.0095.4493.5894.3294.322,314,200
20 sept 202398.6798.9896.2196.2196.211,505,100
19 sept 202398.2398.9897.3498.3298.322,991,100
18 sept 202396.6797.3895.8995.9295.922,523,000
15 sept 202398.7899.4496.7297.4297.425,402,400
14 sept 202398.20100.4197.9799.7799.774,112,300
13 sept 202397.7798.6696.8097.3597.353,310,400
12 sept 202397.23100.3697.0899.0099.002,646,200
11 sept 202398.2598.3694.8897.6697.662,331,600
08 sept 202397.1598.6095.9197.3597.352,783,000
07 sept 202398.0898.3395.9697.1897.183,173,100
06 sept 202397.7099.1096.3798.8698.863,085,700
05 sept 202397.7199.2094.5698.9698.963,053,600
01 sept 202399.2199.7597.0597.7097.701,856,200
31 ago 202398.9299.8798.4098.9498.942,025,500
30 ago 2023100.50101.0098.7298.9498.941,794,500
29 ago 202398.30101.1896.90100.53100.532,478,700
28 ago 2023100.00100.5398.0798.3298.321,591,100
25 ago 202398.90100.3798.1899.7799.772,328,000
24 ago 2023101.25101.8099.0299.0599.052,519,700
23 ago 202399.43103.9098.78102.41102.413,176,200
22 ago 2023100.00100.2197.5999.3699.362,677,600
21 ago 202399.95100.4197.7899.2799.271,784,300
18 ago 202398.10100.4497.7799.2099.202,749,500
17 ago 2023101.77102.2499.5099.5399.533,103,400
16 ago 2023102.63104.28101.09101.18101.182,024,600
15 ago 2023103.72104.34102.91103.51103.511,931,000
14 ago 2023102.68103.76101.51103.75103.751,708,800
11 ago 2023102.48103.16101.26102.82102.821,751,100
10 ago 2023104.20104.86102.51103.57103.571,806,400
09 ago 2023105.93106.41103.07103.17103.172,086,300
08 ago 2023106.30106.74105.14106.15106.151,901,100
07 ago 2023104.70108.24104.49108.06108.063,198,400
04 ago 2023105.00105.75102.70103.92103.922,125,200
03 ago 2023104.60107.08104.15104.72104.722,449,100
02 ago 2023106.50107.10104.09105.20105.204,673,300
01 ago 2023107.06108.70105.56107.44107.443,248,000
31 jul 2023109.67110.30107.50109.11109.113,208,500
28 jul 2023111.00112.95108.18108.57108.574,045,100
27 jul 2023109.00112.08105.75109.68109.6812,693,200
26 jul 2023102.24102.5899.51100.88100.883,451,000
25 jul 2023102.11102.50100.96101.62101.622,168,300
24 jul 2023102.17102.9499.94102.93102.933,169,000
21 jul 2023102.07102.87101.32102.38102.383,436,600
20 jul 202399.15102.2698.64101.11101.113,128,200
19 jul 202399.1799.4898.1699.4199.412,529,400
18 jul 202398.97100.8398.1699.3799.373,081,500
17 jul 202397.5599.9097.3098.7698.762,919,000
14 jul 202399.3699.5597.3897.7697.762,845,000
13 jul 2023100.19100.9098.2799.2799.273,406,100
12 jul 2023102.24102.5299.1999.3199.314,127,600
11 jul 2023103.27103.41100.52101.28101.282,390,600
10 jul 2023101.85103.47100.96103.20103.202,435,600
07 jul 2023101.93103.15101.36102.01102.011,988,400
06 jul 2023101.38102.32100.67101.77101.773,050,000
05 jul 2023102.70104.17102.05103.24103.243,014,900
03 jul 2023103.50103.91102.26103.20103.201,906,700
30 jun 2023103.03104.75102.63103.74103.743,652,700
29 jun 2023103.39103.98101.49101.56101.563,409,400
28 jun 2023101.43105.21101.01103.13103.134,766,100
27 jun 202398.22101.7297.91101.43101.435,630,600
26 jun 202394.2598.1493.6597.2497.245,418,200
23 jun 202396.6298.3596.2897.9297.924,872,900
22 jun 202397.2197.6996.6597.4197.414,788,900
21 jun 202396.1997.7095.2297.3597.353,021,600
20 jun 202394.6996.7494.5096.6096.602,706,400
16 jun 202396.5596.6794.8395.3095.303,913,300
15 jun 202393.2596.2592.6095.9195.913,584,400
14 jun 202395.8096.1093.0994.7294.724,322,700
13 jun 202394.0096.6293.0895.8095.805,862,800
12 jun 202392.7994.5592.2593.5693.566,232,400
09 jun 202391.0092.1190.8391.2291.225,330,300
08 jun 202391.0091.5790.1190.2490.243,214,000
07 jun 202390.9092.1090.1291.0191.014,629,700
06 jun 202387.7490.9687.5790.7290.725,284,900
05 jun 202386.1987.9085.8687.6087.603,198,200
02 jun 202384.1986.6084.1986.2386.234,414,800
01 jun 202380.9083.6880.6983.2383.234,938,300
31 may 202380.6581.1178.5080.9780.974,122,000
30 may 202379.2281.0779.2280.2680.262,920,500
26 may 202378.4979.1878.0579.0079.001,972,800
25 may 202378.4079.6677.1477.9077.902,854,400
24 may 202377.6578.0076.3177.2677.263,481,100
23 may 202379.7681.0678.5378.8578.853,185,700
22 may 202380.0081.1678.9780.3380.333,543,700
19 may 202380.1080.1078.8379.6079.602,286,700
18 may 202379.0980.2378.7280.1380.132,617,900
17 may 202377.4580.0877.4179.5979.597,319,000
16 may 202377.0077.7575.6276.4676.462,812,700
15 may 202375.1276.7874.9376.1276.122,064,600
12 may 202376.1376.5973.9375.1175.112,368,200
11 may 202376.7577.9476.0876.3576.352,325,700
10 may 202377.7277.9475.8377.1677.163,040,000
09 may 202377.8777.8776.2576.9676.964,045,800
*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...