Italia markets open in 1 hour 51 minutes

Carnival Corporation & plc (CCL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
11,80-0,24 (-1,99%)
Alla chiusura: 04:00PM EST
11,85 +0,05 (+0,42%)
Dopo ore: 07:59PM EST
Periodo di tempo:
06 feb 2022 - 06 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 202311,7912,1511,6811,8011,8035.920.500
02 feb 202311,7212,2611,4712,0412,0461.194.400
01 feb 202310,8211,4210,6211,3411,3447.240.000
31 gen 202310,7810,8310,5810,8210,8230.246.300
30 gen 202310,8311,2210,6110,6410,6435.766.600
27 gen 202310,7811,2510,7611,0211,0250.583.700
26 gen 202311,0011,0910,5710,6310,6332.096.200
25 gen 202310,4910,9010,3810,8810,8829.042.400
24 gen 202310,7210,9610,4010,6810,6833.317.400
23 gen 202310,6410,8310,5310,7210,7234.611.400
20 gen 202310,2810,6210,1610,4710,4739.918.900
19 gen 202310,1310,249,9210,1210,1244.119.300
18 gen 202311,0911,1710,3410,4310,4357.513.800
17 gen 202310,6110,9410,4310,8810,8848.197.800
13 gen 202310,1510,6110,1410,5110,5141.580.700
12 gen 202310,0610,299,8610,2810,2848.425.800
11 gen 20239,759,909,669,869,8633.668.900
10 gen 20239,429,719,269,689,6838.995.500
09 gen 20239,269,649,219,479,4744.454.500
06 gen 20239,009,238,839,209,2040.079.600
05 gen 20238,578,998,478,958,9535.689.900
04 gen 20238,078,767,988,748,7452.046.600
03 gen 20238,248,327,927,977,9733.965.200
30 dic 20227,988,227,938,068,0630.637.500
29 dic 20227,738,107,708,088,0838.092.700
28 dic 20227,717,917,637,677,6734.112.400
27 dic 20227,787,907,557,677,6737.674.800
23 dic 20227,867,947,537,817,8139.623.700
22 dic 20228,478,507,637,887,8864.849.100
21 dic 20227,888,797,788,488,4877.709.700
20 dic 20227,958,277,938,108,1049.501.000
19 dic 20228,488,498,028,098,0941.998.400
16 dic 20228,498,708,358,458,4543.358.200
15 dic 20228,728,958,478,638,6352.117.200
14 dic 20228,889,118,718,938,9357.877.700
13 dic 20229,609,678,728,918,9162.156.900
12 dic 20228,779,018,579,019,0144.353.700
09 dic 20229,029,138,858,878,8737.684.100
08 dic 20229,009,248,949,039,0337.881.700
07 dic 20229,229,358,868,898,8952.196.200
06 dic 20229,709,769,179,309,3050.508.400
05 dic 20229,8910,279,639,689,6852.424.100
02 dic 20229,7310,049,4510,0010,0048.326.900
01 dic 20229,9610,299,909,979,9752.863.100
30 nov 20229,819,949,419,939,9365.648.500
29 nov 20229,369,799,329,759,7546.085.800
28 nov 20229,589,739,279,329,3232.078.200
25 nov 20229,709,939,649,739,7323.780.800
23 nov 20229,499,789,399,739,7344.422.600
22 nov 20229,369,569,189,479,4736.685.900
21 nov 20229,469,539,139,329,3238.776.300
18 nov 20229,709,739,399,479,4738.882.000
17 nov 20229,379,579,159,519,5145.732.600
16 nov 20229,789,829,499,639,63124.544.100
15 nov 202210,9911,4910,9611,1611,16106.425.900
14 nov 202210,4110,7510,2210,6010,6070.950.200
11 nov 202210,1710,459,7610,3510,3569.889.400
10 nov 20229,129,819,089,789,7884.559.500
09 nov 20229,009,028,528,568,5641.664.900
08 nov 20228,919,238,839,109,1053.290.100
07 nov 20229,079,088,578,768,7646.375.900
04 nov 20229,129,328,849,009,0051.717.100
03 nov 20228,349,078,258,838,8363.837.000
02 nov 20229,019,268,658,698,6952.525.000
01 nov 20229,399,499,049,059,0552.041.000
31 ott 20229,029,158,809,069,0649.289.000
28 ott 20228,568,958,488,948,9442.739.400
27 ott 20228,808,968,648,658,6548.689.900
26 ott 20228,599,138,578,678,6758.695.700
25 ott 20228,278,688,218,628,6252.082.000
24 ott 20228,118,287,928,228,2251.101.500
21 ott 20227,938,227,798,208,2057.281.000
20 ott 20227,728,297,718,008,0059.658.500
19 ott 20228,028,147,627,687,6870.897.600
18 ott 20227,708,247,688,088,08116.496.300
17 ott 20227,387,477,177,277,2752.393.700
14 ott 20227,277,437,017,137,1363.672.500
13 ott 20226,997,326,857,107,1081.275.600
12 ott 20226,647,396,557,317,3197.735.700
11 ott 20226,426,746,116,646,6473.379.000
10 ott 20226,736,826,156,386,3882.505.700
07 ott 20226,906,996,576,766,7682.260.200
06 ott 20227,377,616,976,986,9886.819.900
05 ott 20227,477,577,177,437,4382.831.500
04 ott 20227,107,827,087,767,76117.870.500
03 ott 20227,177,196,586,856,85104.262.100
30 set 20228,458,517,017,037,03237.674.800
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 20229,239,348,748,958,9579.394.400
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 202210,7110,8110,4610,7610,7647.810.800
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
*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...