Italia markets closed

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,23+0,02 (+0,13%)
Alla chiusura: 04:00PM EST
15,24 +0,01 (+0,07%)
Dopo ore: 07:59PM EST
Periodo di tempo:
25 feb 2023 - 25 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 202415,0415,4614,9515,2315,2326.799.400
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
30 nov 202315,0915,1914,8315,0615,0630.451.000
29 nov 202314,8115,3014,7614,9114,9127.451.400
28 nov 202314,6814,7814,4814,6314,6318.419.200
27 nov 202314,3814,7414,3614,6214,6221.496.800
24 nov 202314,2714,4614,1214,4114,418.927.300
22 nov 202314,5014,8414,4114,4714,4726.064.700
21 nov 202314,3214,3613,8814,2014,2026.656.000
20 nov 202314,7515,0014,5514,5714,5723.870.500
17 nov 202314,9215,0114,6414,7914,7925.665.200
16 nov 202314,4914,8314,4114,8114,8131.253.700
15 nov 202314,1914,6514,1514,5714,5745.858.300
14 nov 202313,5814,1213,3313,8913,8946.888.800
13 nov 202312,6312,8312,4512,7812,7819.364.700
10 nov 202312,3012,8112,2312,7612,7621.955.600
09 nov 202312,8012,9212,2512,3112,3122.164.800
08 nov 202312,6112,9712,5112,7912,7930.333.400
07 nov 202312,2512,5712,1612,5612,5622.553.000
06 nov 202312,6512,7412,0212,2612,2630.665.400
03 nov 202312,1912,8212,1612,5512,5543.436.000
02 nov 202311,6212,0411,6111,9011,9030.172.100
01 nov 202311,4511,5711,1211,3011,3026.672.000
31 ott 202311,4311,4811,1011,4611,4625.679.000
30 ott 202311,3611,5011,1911,4011,4028.263.900
27 ott 202311,5611,5811,0111,1311,1325.951.000
26 ott 202311,6411,7410,9511,3711,3738.025.200
25 ott 202311,3211,4711,2411,2711,2722.471.300
24 ott 202311,5111,7311,4011,4511,4523.219.100
23 ott 202310,9811,6410,8411,3811,3841.028.400
20 ott 202311,2411,3911,0211,0311,0333.478.700
19 ott 202311,5911,7211,3411,3911,3936.476.100
18 ott 202312,3012,3411,6711,6911,6937.759.500
17 ott 202312,2712,6612,2312,5012,5022.430.900
16 ott 202312,4712,5312,2412,3612,3628.778.300
13 ott 202312,3812,5212,1512,2612,2625.958.500
12 ott 202312,6912,9212,3412,6012,6028.842.100
11 ott 202312,9213,0112,4912,6512,6525.157.700
10 ott 202312,8213,2912,8012,9012,9026.502.400
09 ott 202312,6612,7612,2812,6912,6937.982.300
06 ott 202313,0713,4712,9913,2613,2626.143.200
05 ott 202313,2713,6513,1013,3013,3024.169.100
04 ott 202312,8413,2312,8213,0913,0935.704.600
03 ott 202313,3713,5112,6512,7412,7453.693.600
02 ott 202313,5014,1713,4213,6413,6438.918.600
*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...