Italia markets closed

Carnival Corporation & plc (0EV1.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,51-0,65 (-3,76%)
Alla chiusura: 07:14PM GMT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202417,0317,1816,4116,5116,51229.181
27 mar 202417,2917,6716,1717,1617,16570.522
26 mar 202417,3517,5216,8016,8316,8391.992
25 mar 202417,3017,6717,0917,1517,15100.063
22 mar 202417,1917,1916,9717,0817,0840.061
21 mar 202416,9717,2616,8816,9916,9933.491
20 mar 202416,0716,7815,7916,7716,7777.411
19 mar 202416,2016,2015,8916,0516,0563.631
18 mar 202416,2916,6416,1216,3116,3142.520
15 mar 202416,2716,3616,0916,1516,1514.178
14 mar 202416,7116,7116,2016,2216,2238.686
13 mar 202416,2716,9416,2516,6716,6792.633
12 mar 202416,3116,3115,9215,9415,9445.691
11 mar 202416,3216,3416,0816,2316,2328.045
08 mar 202415,9016,7615,9016,3816,38115.021
07 mar 202416,1816,2115,7315,7315,7348.834
06 mar 202416,2216,3015,9015,9415,9445.122
05 mar 202415,9116,1415,7615,9515,9593.038
04 mar 202416,1016,4116,0516,1116,11103.228
01 mar 202415,9516,1015,6515,9215,9276.105
29 feb 202415,5215,9315,4615,7915,79106.613
28 feb 202415,6816,1015,5815,6215,62116.916
27 feb 202416,1216,2115,5015,8715,87186.995
26 feb 202415,2015,2514,8014,8714,8794.902
23 feb 202415,2115,4414,9515,3815,3847.881
22 feb 202415,2015,5515,1015,2415,24143.977
21 feb 202414,5614,7214,5514,7114,7115.468
20 feb 202414,7214,8214,4414,6714,6737.176
19 feb 2024------
16 feb 202415,2215,2214,8114,9014,9060.833
15 feb 202415,3215,5915,1515,2515,2583.404
14 feb 202415,1915,3614,8515,1315,1345.336
13 feb 202415,3715,3714,9015,0415,04103.632
12 feb 202415,3515,6315,3115,5115,5176.084
09 feb 202415,6315,7214,9715,2115,2158.619
08 feb 202415,7215,7815,4415,7515,7522.200
07 feb 202415,8516,0315,6615,6615,6631.346
06 feb 202415,7216,1115,5616,0316,0389.558
05 feb 202416,3616,3615,6515,7015,7079.416
02 feb 202416,8716,9216,2016,2016,2033.141
01 feb 202416,7217,2416,2216,4516,4591.624
31 gen 202416,3817,1716,3516,9116,9152.133
30 gen 202416,5817,1416,4016,5616,56113.952
29 gen 202415,8416,4515,6916,4216,4299.014
26 gen 202416,4516,5015,9816,0216,02118.688
25 gen 202416,2716,4416,2316,4316,4358.982
24 gen 202416,4916,7216,1316,2816,2893.668
23 gen 202416,6016,7316,2216,3216,32107.860
22 gen 202417,4417,5016,4916,5016,50187.247
19 gen 202417,3117,3516,8317,1717,1782.112
18 gen 202416,8917,6516,8017,1017,10170.250
17 gen 202416,8416,9716,5816,8616,86147.396
16 gen 202416,8317,0816,5517,0417,04174.644
15 gen 2024------
12 gen 202417,4017,5316,7517,0217,02242.025
11 gen 202417,8517,8517,1717,4317,43123.609
10 gen 202417,2917,8117,2017,7217,72174.568
09 gen 202417,3517,5517,0617,3917,3999.075
08 gen 202417,3517,5517,0517,3917,39180.197
05 gen 202416,9017,5516,8517,4617,46252.808
04 gen 202416,5317,0916,3216,8716,87108.806
03 gen 202417,2017,2016,2716,4316,43246.592
02 gen 202418,2818,2817,4017,4517,45219.250
29 dic 202318,6218,8818,5418,6918,6970.983
28 dic 202318,6118,7518,5618,6118,6147.418
27 dic 202318,6018,6018,2018,3518,3592.116
22 dic 202319,0319,7318,7818,8518,85179.323
21 dic 202318,3019,4917,8519,2219,22315.977
20 dic 202318,7118,7618,3918,4318,4341.660
19 dic 202318,3618,8118,3618,7318,73331.816
18 dic 202318,7118,7318,2218,3818,3880.070
15 dic 202319,0019,0018,5518,6118,6173.366
14 dic 202318,4019,2218,4018,7218,72128.273
13 dic 202317,9018,0217,6417,6717,6741.086
12 dic 202317,6818,0517,6317,8717,871.475.809
11 dic 202318,0018,0417,4817,5117,51128.473
08 dic 202318,1518,1517,8617,9917,99102.559
07 dic 202317,5017,9617,4617,9417,94140.029
06 dic 202316,6517,8016,6517,4517,45301.934
05 dic 202316,1516,6116,1516,5116,51196.346
04 dic 202315,8416,3715,7716,2516,25320.564
01 dic 202315,1515,5815,0515,5615,56139.406
30 nov 202315,1415,1814,8415,0915,09137.059
29 nov 202314,8015,3014,7815,0115,01233.927
28 nov 202314,6514,7714,4814,6014,6051.414
27 nov 202314,3414,7314,3314,6314,6361.038
24 nov 202314,3914,4414,1214,4414,4495.451
23 nov 2023------
22 nov 202314,2014,8414,2014,5714,57124.254
21 nov 202314,5614,5613,8914,2214,22139.772
20 nov 202314,7614,9914,6014,6514,65115.668
17 nov 202314,9315,0014,6614,7714,7760.255
16 nov 202314,4114,7014,4114,6514,65102.818
15 nov 202313,9914,6513,8914,4814,48284.452
14 nov 202313,6314,1113,3513,7613,7696.372
13 nov 202312,6012,8112,4512,7112,7184.445
10 nov 202312,3112,7312,2012,7312,73166.978
09 nov 202312,8412,8912,3112,3212,32140.934
08 nov 202312,5812,9412,5512,9012,9037.408
07 nov 202312,3012,5112,1812,5112,5194.368
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...