Italia markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
7,03-2,13 (-23,25%)
Alla chiusura: 04:00PM EDT
7,10 +0,07 (+1,00%)
Dopo ore: 06:03PM EDT
Periodo di tempo:
30 set 2021 - 30 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 set 20228,458,517,017,037,03234.536.814
29 set 20229,619,669,029,169,1657.340.600
28 set 20229,209,859,139,839,8365.649.300
27 set 20229,209,559,029,229,2264.007.800
26 set 20228,999,368,888,908,9056.042.300
23 set 20229,239,348,748,958,9579.271.100
22 set 20229,749,939,409,649,6462.079.500
21 set 202210,3210,369,709,719,7167.793.100
20 set 202210,8810,9910,4010,4210,4247.008.400
19 set 202210,6611,1410,6210,7810,7837.564.600
16 set 202210,7110,8110,4610,7610,7647.763.700
15 set 202210,4611,1910,4510,9210,9259.124.100
14 set 202210,1410,599,9310,5710,5738.845.700
13 set 202210,0710,469,9610,2410,2441.934.000
12 set 202210,5410,7910,4010,6010,6034.324.800
09 set 202210,2310,5210,2110,4010,4047.276.400
08 set 20229,5710,109,5410,0810,0841.765.200
07 set 20229,399,879,399,829,8238.557.200
06 set 20229,559,729,159,449,4435.375.100
02 set 20229,599,719,279,379,3739.627.600
01 set 20229,299,368,949,359,3543.701.600
31 ago 20229,919,969,459,469,4643.196.800
30 ago 202210,0710,339,579,779,7741.537.700
29 ago 20229,7610,049,649,839,8331.611.600
26 ago 202210,6210,869,979,979,9746.325.500
25 ago 202210,2410,6910,2110,5410,5447.824.200
24 ago 20229,5110,959,4910,0510,0537.870.300
23 ago 20229,489,749,459,549,5437.301.800
22 ago 20229,549,639,359,399,3935.610.400
19 ago 202210,1410,249,709,879,8750.379.400
18 ago 202210,5610,5710,2010,4510,4547.229.500
17 ago 202210,9710,9710,4010,5610,5653.063.700
16 ago 202210,6311,3810,4111,1911,1959.639.300
15 ago 202210,5610,7910,4210,7110,7134.057.500
12 ago 202210,7110,7910,4510,7210,7239.632.900
11 ago 202210,8410,9510,4410,5410,5450.079.000
10 ago 20229,8910,619,8210,3410,3471.504.000
09 ago 20229,719,769,269,479,4751.552.800
08 ago 202210,0410,499,7810,0110,0167.345.200
05 ago 20229,5310,059,489,829,8242.444.200
04 ago 20229,779,949,609,759,7540.094.000
03 ago 20229,509,819,479,799,7945.506.500
02 ago 20228,779,648,679,359,3556.616.000
01 ago 20228,908,988,578,928,9254.740.900
29 lug 20229,019,188,779,069,0640.901.800
28 lug 20228,979,388,579,109,1058.406.700
27 lug 20228,798,898,478,858,8566.105.600
26 lug 20229,079,108,468,508,5068.820.200
25 lug 20229,269,298,849,189,1854.848.200
22 lug 20229,909,999,159,269,26100.507.900
21 lug 20229,679,909,429,859,85144.225.000
20 lug 202210,3411,1010,2811,0911,0969.920.800
19 lug 202210,0210,419,9910,3610,3660.355.900
18 lug 20229,4310,129,439,659,6566.343.700
15 lug 20228,889,198,719,189,1844.346.700
14 lug 20228,829,008,658,718,7140.652.900
13 lug 20228,739,138,659,009,0041.433.700
12 lug 20228,489,278,439,139,1365.626.100
11 lug 20228,968,978,468,498,4940.155.700
08 lug 20229,219,438,949,019,0145.688.300
07 lug 20228,959,458,939,339,3346.116.100
06 lug 20229,259,538,708,748,7452.642.200
05 lug 20228,549,418,159,389,3869.309.900
01 lug 20228,618,978,538,828,8251.985.500
30 giu 20228,668,818,108,658,6574.706.500
29 giu 20229,499,608,668,878,87109.730.900
28 giu 202210,4911,0510,3110,3310,3346.295.200
27 giu 202210,7310,8110,1810,5510,5552.876.800
24 giu 20229,7210,889,4810,8510,8585.277.300
23 giu 20229,629,749,229,659,6548.309.600
22 giu 20229,369,839,289,629,6238.634.600
21 giu 20229,699,799,439,579,5749.067.200
17 giu 20228,919,648,759,609,6069.584.400
16 giu 20229,439,498,708,758,7576.859.100
15 giu 20229,6410,029,519,849,8467.274.100
14 giu 202210,0110,179,419,529,5259.250.200
13 giu 202210,5310,549,779,919,9171.269.000
10 giu 202211,5612,0711,0411,0511,0567.279.900
09 giu 202212,8212,8511,7311,7311,7363.169.100
08 giu 202213,3513,5612,9212,9312,9343.179.100
07 giu 202213,3013,8113,2113,7813,7823.383.200
06 giu 202213,6713,8013,3413,6113,6126.843.100
03 giu 202213,6513,8913,3413,5113,5127.169.400
02 giu 202213,4914,0613,3914,0614,0634.067.200
01 giu 202214,0414,2013,1513,4713,4733.402.900
31 mag 202213,8614,1713,7213,8813,8838.118.300
27 mag 202213,3513,9713,3313,9713,9735.625.500
26 mag 202212,3013,4712,3013,2113,2149.498.400
25 mag 202211,6512,3111,6112,1812,1838.049.800
24 mag 202212,8412,8711,5611,7611,7663.216.500
23 mag 202213,1213,1912,5413,1113,1141.410.400
20 mag 202213,8113,9612,7013,1313,1345.620.600
19 mag 202213,6713,9413,4913,5813,5837.716.400
18 mag 202214,6114,8313,7013,8413,8436.536.400
17 mag 202214,5114,9614,3214,8714,8729.133.500
16 mag 202214,2714,5314,0314,0914,0929.771.800
13 mag 202213,5514,5013,5514,2814,2840.862.000
12 mag 202213,2613,8612,7213,2613,2653.708.800
11 mag 202214,2514,7413,5213,5513,5540.917.100
10 mag 202214,8115,0313,8214,1914,1946.996.200
*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...