Italia markets closed

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,27+0,17 (+0,99%)
Alla chiusura: 04:00PM EDT
17,34 +0,07 (+0,41%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202417,3817,5117,1217,2717,2720.804.400
25 lug 202418,1618,1617,0817,1017,1034.773.400
24 lug 202418,8719,0318,1818,1918,1928.171.400
23 lug 202418,5119,4818,4619,0719,0735.636.000
22 lug 202418,4018,7418,2018,4218,4221.676.000
19 lug 202418,2918,5018,1618,4318,4313.619.900
18 lug 202418,4618,7018,1018,2518,2520.659.600
17 lug 202418,6819,1218,4018,4018,4030.846.600
16 lug 202418,4019,2418,3819,1819,1828.752.600
15 lug 202418,3018,3417,7918,3218,3225.269.100
12 lug 202418,1518,5718,1518,2318,2322.504.500
11 lug 202417,6818,1517,3118,1218,1230.702.600
10 lug 202418,1218,1717,7317,7417,7422.307.800
09 lug 202417,5118,1117,5017,9017,9026.254.200
08 lug 202417,3317,8817,3317,5617,5629.603.500
05 lug 202417,5317,5417,0117,2117,2125.550.000
03 lug 202417,5617,5917,3217,4517,4514.095.400
02 lug 202417,6717,9917,5117,5617,5624.523.800
01 lug 202418,6518,7417,4617,7117,7141.781.100
28 giu 202418,6318,9218,5718,7218,7234.277.000
27 giu 202418,4918,6618,1318,6118,6138.085.600
26 giu 202417,9018,5017,7918,3718,3755.127.800
25 giu 202417,0218,0116,6617,8217,82106.131.400
24 giu 202416,2916,5016,0016,3916,3938.154.600
21 giu 202415,9416,1015,7716,0716,0725.164.200
20 giu 202415,7516,1515,7016,0616,0621.089.900
18 giu 202416,1016,2715,8115,9515,9528.003.700
17 giu 202415,2615,7814,9815,6915,6925.057.400
14 giu 202416,1716,2315,0415,3415,3456.577.700
13 giu 202416,6816,7016,2716,5116,5121.689.200
12 giu 202416,7517,0316,7016,7416,7425.555.900
11 giu 202416,4916,5016,2316,3416,3413.762.600
10 giu 202416,5916,8416,3616,5316,5316.667.300
07 giu 202416,4416,7516,4116,7016,7017.319.800
06 giu 202416,8917,0716,5716,6216,6223.698.600
05 giu 202417,0017,0616,5616,9516,9529.171.100
04 giu 202416,1716,9616,1416,9416,9451.622.200
03 giu 202415,2116,0415,2016,0116,0143.854.800
31 mag 202415,3015,4314,9615,0815,0827.997.800
30 mag 202415,2315,4515,0815,2015,2027.452.700
29 mag 202415,2115,3014,7415,2215,2237.684.800
28 mag 202415,2015,7015,1815,6515,6527.374.300
24 mag 202414,8115,1414,8015,1315,1321.905.800
23 mag 202415,6515,7414,7714,7814,7833.957.700
22 mag 202416,1416,1915,5915,6515,6529.002.500
21 mag 202415,9616,2015,8516,2016,2029.685.600
20 mag 202415,3916,2415,3116,0916,0953.286.300
17 mag 202414,9915,1214,9315,0015,0022.775.900
16 mag 202414,9415,0814,8214,9014,9029.313.600
15 mag 202414,6115,0214,5814,8614,8635.205.300
14 mag 202414,6814,7614,4114,5214,5224.220.000
13 mag 202414,4614,6914,4514,5614,5624.898.100
10 mag 202414,6314,6314,3414,4314,4316.374.000
09 mag 202414,3114,7014,2714,5614,5624.245.800
08 mag 202414,0214,3313,9814,3014,3023.651.400
07 mag 202414,5314,5914,1214,1214,1225.935.000
06 mag 202414,5914,7114,4414,6014,6029.357.200
03 mag 202414,7614,8714,3714,4414,4423.570.400
02 mag 202414,6114,6814,3614,4614,4619.596.400
01 mag 202414,6314,8014,2114,4714,4733.933.600
30 apr 202414,9515,1414,7714,8214,8222.986.100
29 apr 202415,0815,2814,8515,1315,1319.562.500
26 apr 202415,1815,2314,9115,0815,0820.459.000
25 apr 202415,0615,2014,8015,1815,1829.288.000
24 apr 202414,8315,0514,7715,0115,0124.536.500
23 apr 202414,4014,9414,3314,7914,7925.455.300
22 apr 202414,3514,4114,0714,2814,2824.348.300
19 apr 202414,1014,3114,0514,1214,1229.476.200
18 apr 202414,2114,5614,1614,1814,1823.061.100
17 apr 202414,1914,3014,0114,1214,1222.639.800
16 apr 202414,0214,0813,8013,9013,9027.095.100
15 apr 202414,6614,7613,9214,0614,0630.780.000
12 apr 202414,7114,7414,2314,3614,3634.010.700
11 apr 202414,8815,0314,5914,9714,9726.083.900
10 apr 202415,1515,3414,7914,9514,9533.185.600
09 apr 202415,6215,7115,1515,5015,5025.768.000
08 apr 202415,2515,6815,2415,6615,6626.731.500
05 apr 202415,0115,1614,8415,1215,1229.824.400
04 apr 202415,5915,8014,9815,0615,0635.613.200
03 apr 202415,3515,6015,2515,3415,3426.613.300
02 apr 202415,8415,8815,4115,4815,4835.824.500
01 apr 202416,4816,6716,0616,2616,2633.043.900
28 mar 202417,0017,1316,3116,3416,3460.284.300
27 mar 202416,6117,6816,1717,1917,19112.964.400
26 mar 202417,4517,6216,7917,0317,0365.639.200
25 mar 202417,3417,6717,0917,1117,1141.079.600
22 mar 202417,0717,1816,9617,0817,0818.578.500
21 mar 202417,0717,2816,8717,0217,0231.116.800
20 mar 202416,0816,8516,0416,8516,8529.629.800
19 mar 202416,1116,2015,8916,0816,0821.516.100
18 mar 202416,3616,6516,1216,1916,1925.799.400
15 mar 202416,1916,3816,0816,2616,2624.000.000
14 mar 202416,5416,6216,1416,2016,2023.985.100
13 mar 202416,4016,9416,3516,6516,6532.798.700
12 mar 202416,2416,2515,9116,2416,2422.403.600
11 mar 202416,3616,3816,0716,2316,2324.125.300
08 mar 202415,9616,7815,6816,3716,3743.934.800
07 mar 202416,1616,2315,6115,6615,6626.335.600
06 mar 202416,1516,3315,8816,0116,0121.260.400
05 mar 202415,9216,1615,7615,8915,8926.446.500
*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...