Italia markets closed

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,07+0,06 (+0,40%)
In data: 12:49PM EDT. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202415,0615,1614,8015,0715,0715.435.523
24 apr 202414,8315,0514,7715,0115,0124.493.000
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
04 mar 202416,0616,4116,0216,0716,0726.876.000
01 mar 202415,9016,1115,6516,0016,0022.515.800
29 feb 202415,5215,9415,4415,8615,8634.166.800
28 feb 202415,7216,1215,4315,4715,4728.772.600
27 feb 202416,0116,2115,4915,9115,9156.116.000
26 feb 202415,1515,2514,7714,7814,7825.467.300
23 feb 202415,0415,4614,9515,2315,2326.825.200
22 feb 202415,5515,6115,1015,2115,2139.773.500
21 feb 202414,6214,7514,5414,7114,7118.644.600
20 feb 202414,7514,8314,4414,7614,7624.917.100
16 feb 202415,0215,1214,7714,8014,8024.160.300
15 feb 202415,3615,6115,1415,2215,2226.700.100
14 feb 202415,2615,3614,8415,2715,2725.927.100
13 feb 202415,0315,2414,9015,1215,1226.733.700
12 feb 202415,3315,6415,2815,4915,4928.026.400
09 feb 202415,6815,7414,9615,3115,3145.686.600
08 feb 202415,6415,7915,4215,6915,6925.545.000
07 feb 202416,0016,0315,6115,7215,7227.082.300
06 feb 202415,7616,1315,5615,9715,9722.660.700
05 feb 202416,2116,2515,6415,8315,8332.575.500
02 feb 202416,6316,6616,1416,4416,4432.327.900
01 feb 202417,0917,2416,2216,8016,8041.876.600
31 gen 202416,4017,1816,3516,5816,5837.512.800
30 gen 202416,8117,2016,3916,4716,4742.567.900
29 gen 202415,7016,5515,6916,5516,5537.138.300
26 gen 202416,5016,5115,8115,8315,8339.896.600
25 gen 202416,2816,5016,2116,4716,4740.046.700
24 gen 202416,5016,7516,0616,0816,0835.602.600
23 gen 202416,5116,7816,2116,2516,2540.097.200
22 gen 202417,5017,5516,3916,6416,6454.155.000
19 gen 202417,2217,3516,8217,3317,3321.498.800
18 gen 202417,1217,6516,8417,2817,2831.558.400
17 gen 202416,5716,9816,5716,8616,8615.919.000
16 gen 202416,6517,1016,5317,0317,0324.477.200
12 gen 202417,5317,5316,7416,9616,9624.791.000
11 gen 202417,7417,7817,1617,5317,5323.338.900
10 gen 202417,2617,8317,1917,7817,7824.717.400
09 gen 202417,0517,5617,0517,3817,3821.013.000
08 gen 202417,4117,5817,0417,3517,3526.151.600
05 gen 202416,9017,5616,8517,3317,3334.770.100
04 gen 202416,3517,1016,3016,8516,8533.978.600
03 gen 202416,7616,9016,2616,3516,3543.978.500
02 gen 202418,3118,3417,2117,2917,2936.400.200
29 dic 202318,6418,8818,5318,5418,5425.424.100
28 dic 202318,6218,7618,5418,6718,6717.540.700
27 dic 202318,4018,6118,2018,5418,5425.594.200
26 dic 202318,7918,8618,3618,6118,6126.668.600
22 dic 202319,1419,7418,7018,9318,9338.218.500
21 dic 202318,5019,5018,3319,1919,1963.822.500
20 dic 202318,6418,8018,0618,0718,0734.109.700
19 dic 202318,4518,8618,4018,7118,7127.102.200
18 dic 202318,5318,7218,2118,3618,3626.063.300
15 dic 202318,6818,9518,5518,6118,6136.091.700
14 dic 202318,5019,2318,4818,7818,7841.074.500
13 dic 202317,7518,3017,6218,2718,2738.465.400
12 dic 202317,6418,0517,6117,8217,8222.240.600
11 dic 202318,0118,0617,4617,6317,6334.179.200
08 dic 202317,9218,1417,8418,1118,1132.698.700
07 dic 202317,5518,0417,4317,9317,9333.502.900
06 dic 202316,8217,8216,8017,4817,4843.374.500
05 dic 202316,2016,6216,1516,5016,5027.681.700
04 dic 202315,7516,4115,7516,3516,3536.854.500
01 dic 202315,1215,7715,0315,7615,7631.896.100
*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...