Italia markets open in 7 hours 32 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0733 +0,0006 (+0,05%) Bitcoin EUR
55.232,62 +1.280,58 (+2,37%) CMC Crypto 200
1.276,35 +5,61 (+0,44%)
Royal Caribbean Cruises Ltd. (0I1W.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:12PM BST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 138,52 | 139,16 | 137,44 | 137,46 | 137,46 | 5.267 |
| 01 mag 2024 | 139,63 | 139,63 | 134,66 | 136,61 | 136,61 | 3.181 |
| 30 apr 2024 | 141,80 | 142,34 | 140,01 | 141,68 | 141,68 | 669 |
| 29 apr 2024 | 140,88 | 143,16 | 139,13 | 143,16 | 143,16 | 4.148 |
| 26 apr 2024 | 139,26 | 140,24 | 138,08 | 139,47 | 139,47 | 1.537 |
| 25 apr 2024 | 136,85 | 140,69 | 136,71 | 137,51 | 137,51 | 14.877 |
| 24 apr 2024 | 136,71 | 138,14 | 136,33 | 137,41 | 137,41 | 2.123 |
| 23 apr 2024 | 133,08 | 136,93 | 132,56 | 136,64 | 136,64 | 3.280 |
| 22 apr 2024 | 129,98 | 133,49 | 129,98 | 133,49 | 133,49 | 2.727 |
| 19 apr 2024 | 128,00 | 129,64 | 127,35 | 128,50 | 128,50 | 781 |
| 18 apr 2024 | 128,43 | 130,62 | 127,48 | 127,68 | 127,68 | 1.285 |
| 17 apr 2024 | 129,03 | 130,25 | 126,94 | 127,46 | 127,46 | 980 |
| 16 apr 2024 | 125,35 | 128,20 | 125,22 | 127,52 | 127,52 | 1.398 |
| 15 apr 2024 | 131,95 | 131,95 | 126,81 | 126,81 | 126,81 | 1.456 |
| 12 apr 2024 | 131,05 | 131,16 | 126,40 | 127,12 | 127,12 | 2.772 |
| 11 apr 2024 | 130,89 | 132,39 | 130,20 | 132,32 | 132,32 | 862 |
| 10 apr 2024 | 130,34 | 133,41 | 129,69 | 131,63 | 131,63 | 1.860 |
| 09 apr 2024 | 137,64 | 138,08 | 129,71 | 131,74 | 131,74 | 21.913 |
| 08 apr 2024 | 137,18 | 139,50 | 136,50 | 138,38 | 138,38 | 1.972 |
| 05 apr 2024 | 135,35 | 137,16 | 134,69 | 134,98 | 134,98 | 2.291 |
| 04 apr 2024 | 140,00 | 141,68 | 139,43 | 140,60 | 140,60 | 3.542 |
| 03 apr 2024 | 137,17 | 139,16 | 136,92 | 138,09 | 138,09 | 456 |
| 02 apr 2024 | 137,18 | 138,10 | 135,37 | 137,87 | 137,87 | 3.223 |
| 28 mar 2024 | 139,67 | 140,49 | 136,97 | 138,46 | 138,46 | 3.617 |
| 27 mar 2024 | 136,70 | 141,50 | 135,57 | 139,34 | 139,34 | 3.087 |
| 26 mar 2024 | 137,09 | 137,87 | 135,95 | 136,62 | 136,62 | 4.225 |
| 25 mar 2024 | 136,69 | 138,26 | 135,97 | 136,77 | 136,77 | 1.429 |
| 22 mar 2024 | 135,48 | 136,17 | 135,21 | 135,48 | 135,48 | 1.187 |
| 21 mar 2024 | 136,50 | 137,52 | 134,86 | 135,14 | 135,14 | 2.132 |
| 20 mar 2024 | 129,70 | 134,55 | 129,03 | 134,55 | 134,55 | 2.396 |
| 19 mar 2024 | 128,09 | 129,61 | 127,24 | 129,12 | 129,12 | 1.529 |
| 18 mar 2024 | 129,68 | 131,24 | 128,50 | 129,61 | 129,61 | 5.180 |
| 15 mar 2024 | 129,10 | 130,60 | 128,80 | 129,37 | 129,37 | 2.638 |
| 14 mar 2024 | 132,35 | 132,43 | 128,83 | 129,18 | 129,18 | 3.132 |
| 13 mar 2024 | 129,99 | 133,06 | 128,18 | 131,93 | 131,93 | 3.591 |
| 12 mar 2024 | 128,88 | 128,88 | 127,51 | 127,89 | 127,89 | 415 |
| 11 mar 2024 | 126,86 | 128,36 | 126,21 | 128,24 | 128,24 | 509 |
| 08 mar 2024 | 125,39 | 128,20 | 125,39 | 126,93 | 126,93 | 549 |
| 07 mar 2024 | 128,17 | 129,00 | 124,76 | 124,88 | 124,88 | 469 |
| 06 mar 2024 | 126,66 | 128,99 | 126,37 | 126,57 | 126,57 | 1.148 |
| 05 mar 2024 | 124,48 | 126,87 | 124,48 | 126,68 | 126,68 | 898 |
| 04 mar 2024 | 126,67 | 127,41 | 125,46 | 126,74 | 126,74 | 1.150 |
| 01 mar 2024 | 123,19 | 126,46 | 122,44 | 125,22 | 125,22 | 964 |
| 29 feb 2024 | 122,55 | 123,30 | 121,71 | 122,42 | 122,42 | 199 |
| 28 feb 2024 | 122,20 | 123,25 | 121,19 | 122,30 | 122,30 | 349 |
| 27 feb 2024 | 125,50 | 126,82 | 122,65 | 123,35 | 123,35 | 2.310 |
| 26 feb 2024 | 121,50 | 123,00 | 119,55 | 119,95 | 119,95 | 1.061 |
| 23 feb 2024 | 122,14 | 123,25 | 120,85 | 123,14 | 123,14 | 725 |
| 22 feb 2024 | 121,65 | 124,83 | 121,43 | 123,32 | 123,32 | 2.929 |
| 21 feb 2024 | 114,51 | 115,37 | 113,81 | 115,22 | 115,22 | 1.193 |
| 20 feb 2024 | 115,71 | 115,86 | 113,09 | 114,90 | 114,90 | 2.097 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 117,81 | 117,81 | 116,17 | 116,29 | 116,29 | 1.055 |
| 15 feb 2024 | 118,06 | 120,13 | 117,52 | 118,11 | 118,11 | 984 |
| 14 feb 2024 | 117,72 | 118,04 | 114,54 | 115,47 | 115,47 | 659 |
| 13 feb 2024 | 115,24 | 117,74 | 114,33 | 115,76 | 115,76 | 526 |
| 12 feb 2024 | 117,30 | 118,88 | 116,55 | 117,68 | 117,68 | 1.173 |
| 09 feb 2024 | 120,84 | 120,84 | 115,80 | 116,24 | 116,24 | 2.194 |
| 08 feb 2024 | 120,24 | 122,82 | 118,81 | 122,12 | 122,12 | 363 |
| 07 feb 2024 | 121,02 | 121,54 | 119,92 | 120,50 | 120,50 | 4.591 |
| 06 feb 2024 | 121,22 | 122,09 | 119,43 | 120,70 | 120,70 | 501 |
| 05 feb 2024 | 121,98 | 123,72 | 120,67 | 120,69 | 120,69 | 551 |
| 02 feb 2024 | 125,68 | 126,42 | 121,23 | 121,23 | 121,23 | 1.085 |
| 01 feb 2024 | 130,83 | 133,57 | 122,44 | 124,33 | 124,33 | 11.009 |
| 31 gen 2024 | 125,68 | 128,89 | 125,65 | 128,14 | 128,14 | 2.273 |
| 30 gen 2024 | 128,00 | 129,22 | 125,86 | 126,23 | 126,23 | 2.654 |
| 29 gen 2024 | 123,63 | 126,34 | 123,63 | 126,34 | 126,34 | 2.534 |
| 26 gen 2024 | 127,28 | 127,37 | 124,59 | 124,74 | 124,74 | 1.266 |
| 25 gen 2024 | 126,54 | 126,79 | 126,05 | 126,39 | 126,39 | 1.811 |
| 24 gen 2024 | 126,72 | 126,91 | 125,01 | 125,62 | 125,62 | 3.249 |
| 23 gen 2024 | 126,09 | 128,05 | 125,12 | 125,12 | 125,12 | 2.140 |
| 22 gen 2024 | 127,75 | 128,18 | 126,28 | 126,51 | 126,51 | 3.151 |
| 19 gen 2024 | 126,01 | 126,05 | 123,87 | 125,79 | 125,79 | 2.142 |
| 18 gen 2024 | 124,20 | 126,60 | 122,75 | 124,11 | 124,11 | 3.217 |
| 17 gen 2024 | 120,97 | 123,44 | 120,97 | 123,03 | 123,03 | 1.170 |
| 16 gen 2024 | 119,93 | 123,70 | 119,64 | 123,32 | 123,32 | 2.898 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 123,03 | 123,09 | 119,92 | 121,28 | 121,28 | 1.736 |
| 11 gen 2024 | 123,55 | 123,78 | 121,77 | 123,22 | 123,22 | 746 |
| 10 gen 2024 | 123,57 | 124,79 | 122,13 | 124,04 | 124,04 | 8.931 |
| 09 gen 2024 | 122,58 | 124,11 | 122,42 | 123,75 | 123,75 | 494 |
| 08 gen 2024 | 123,85 | 124,39 | 122,34 | 124,14 | 124,14 | 1.818 |
| 05 gen 2024 | 118,87 | 122,08 | 118,54 | 122,08 | 122,08 | 365 |
| 04 gen 2024 | 119,00 | 121,06 | 118,01 | 120,22 | 120,22 | 1.735 |
| 03 gen 2024 | 117,66 | 119,18 | 115,99 | 117,45 | 117,45 | 1.930 |
| 02 gen 2024 | 127,25 | 127,49 | 119,52 | 119,58 | 119,58 | 6.996 |
| 29 dic 2023 | 129,66 | 130,90 | 129,47 | 129,97 | 129,97 | 1.606 |
| 28 dic 2023 | 129,88 | 131,00 | 128,89 | 129,29 | 129,29 | 1.283 |
| 27 dic 2023 | 129,18 | 129,26 | 128,34 | 128,56 | 128,56 | 1.050 |
| 22 dic 2023 | 127,16 | 128,97 | 126,75 | 127,49 | 127,49 | 4.984 |
| 21 dic 2023 | 121,19 | 126,09 | 121,19 | 125,95 | 125,95 | 1.425 |
| 20 dic 2023 | 123,71 | 124,34 | 122,93 | 123,06 | 123,06 | 448 |
| 19 dic 2023 | 121,10 | 124,15 | 121,01 | 123,98 | 123,98 | 9.487 |
| 18 dic 2023 | 122,52 | 122,69 | 121,38 | 121,89 | 121,89 | 10.459 |
| 15 dic 2023 | 121,10 | 123,71 | 120,85 | 122,76 | 122,76 | 4.140 |
| 14 dic 2023 | 120,47 | 123,15 | 120,47 | 121,24 | 121,24 | 31.971 |
| 13 dic 2023 | 120,49 | 120,49 | 118,67 | 118,76 | 118,76 | 1.554 |
| 12 dic 2023 | 120,50 | 120,87 | 119,57 | 120,26 | 120,26 | 1.416 |
| 11 dic 2023 | 120,23 | 120,76 | 119,23 | 119,26 | 119,26 | 1.041 |
| 08 dic 2023 | 120,02 | 120,48 | 119,23 | 120,24 | 120,24 | 1.013 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.