Mercados españoles cerrados en 8 hrs 27 min

Carnival Corporation & plc (0EV1.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,99+0,09 (+0,60%)
A partir del 07:10PM BST. Mercado abierto.
Intervalo de fechas:
28 may 2023 - 28 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 20240,000,000,0014,9914,9928
23 may 202415,7415,7414,8614,9014,9067.005
22 may 202416,2816,2815,7215,7515,7537.936
21 may 202416,0816,2815,8516,0516,0533.659
20 may 202415,0716,2415,0715,9915,99149.407
17 may 202414,9815,1214,9315,0315,0381.388
16 may 202414,9815,0714,8314,8714,8732.537
15 may 202414,5415,0114,5214,8914,8929.319
14 may 202414,6814,7014,4214,6214,6226.512
13 may 202414,4814,6914,4714,5414,5430.995
10 may 202414,6214,6214,3414,4014,4015.974
09 may 202414,3414,6914,2814,6014,6035.509
08 may 202414,0114,1913,9914,1814,1825.500
07 may 202414,7014,7014,2914,2914,2938.531
03 may 202414,4414,8414,4414,5414,5416.252
02 may 202414,4714,6714,3714,4614,4616.936
01 may 202414,6614,6814,2214,4814,4869.059
30 abr 202414,9415,1314,8915,0615,0614.740
29 abr 202415,1115,2514,8515,0315,0358.133
26 abr 202415,0615,3214,9214,9614,9668.437
25 abr 202415,4015,6014,8015,0215,0263.420
24 abr 202414,9614,9814,7714,9414,9454.092
23 abr 202414,4214,9114,3414,8814,88557.660
22 abr 202414,1914,3914,0814,3614,36717.692
19 abr 202414,1114,2913,7014,1314,13111.102
18 abr 202414,2214,5514,1714,3014,30103.031
17 abr 202414,2314,3014,0414,1714,17132.341
16 abr 202414,0014,0613,8014,0014,00117.135
15 abr 202414,5014,7614,0914,1714,1757.626
12 abr 202414,6814,6914,2414,3414,3490.609
11 abr 202414,8514,9314,6014,8814,8854.157
10 abr 202415,5015,5014,9514,9514,9535.227
09 abr 202415,6915,7015,1515,3315,33168.515
08 abr 202415,1615,6715,1515,5815,58105.674
05 abr 202415,0015,1614,8414,9814,98344.363
04 abr 202415,5015,7915,5015,5515,5530.882
03 abr 202415,8016,0015,3015,3015,3029.431
02 abr 202416,2516,2515,4515,6815,68131.453
28 mar 202417,0317,1816,4116,5116,51230.407
27 mar 202417,2917,6716,1717,1617,16570.522
26 mar 202417,3517,5216,8016,8316,8391.992
25 mar 202417,3017,6717,0917,1517,15100.063
22 mar 202417,1917,1916,9717,0817,0840.061
21 mar 202416,9717,2616,8816,9916,9933.491
20 mar 202416,0716,7815,7916,7716,7777.411
19 mar 202416,2016,2015,8916,0516,0563.631
18 mar 202416,2916,6416,1216,3116,3142.520
15 mar 202416,2716,3616,0916,1516,1514.178
14 mar 202416,7116,7116,2016,2216,2238.686
13 mar 202416,2716,9416,2516,6716,6792.633
12 mar 202416,3116,3115,9215,9415,9445.691
11 mar 202416,3216,3416,0816,2316,2328.045
08 mar 202415,9016,7615,9016,3816,38115.021
07 mar 202416,1816,2115,7315,7315,7348.834
06 mar 202416,2216,3015,9015,9415,9445.122
05 mar 202415,9116,1415,7615,9515,9593.038
04 mar 202416,1016,4116,0516,1116,11103.228
01 mar 202415,9516,1015,6515,9215,9276.105
29 feb 202415,5215,9315,4615,7915,79106.613
28 feb 202415,6816,1015,5815,6215,62116.916
27 feb 202416,1216,2115,5015,8715,87186.995
26 feb 202415,2015,2514,8014,8714,8794.902
23 feb 202415,2115,4414,9515,3815,3847.881
22 feb 202415,2015,5515,1015,2415,24143.977
21 feb 202414,5614,7214,5514,7114,7115.468
20 feb 202414,7214,8214,4414,6714,6737.176
19 feb 2024------
16 feb 202415,2215,2214,8114,9014,9060.833
15 feb 202415,3215,5915,1515,2515,2583.404
14 feb 202415,1915,3614,8515,1315,1345.336
13 feb 202415,3715,3714,9015,0415,04103.632
12 feb 202415,3515,6315,3115,5115,5176.084
09 feb 202415,6315,7214,9715,2115,2158.619
08 feb 202415,7215,7815,4415,7515,7522.200
07 feb 202415,8516,0315,6615,6615,6631.346
06 feb 202415,7216,1115,5616,0316,0389.558
05 feb 202416,3616,3615,6515,7015,7079.416
02 feb 202416,8716,9216,2016,2016,2033.141
01 feb 202416,7217,2416,2216,4516,4591.624
31 ene 202416,3817,1716,3516,9116,9152.133
30 ene 202416,5817,1416,4016,5616,56113.952
29 ene 202415,8416,4515,6916,4216,4299.014
26 ene 202416,4516,5015,9816,0216,02118.688
25 ene 202416,2716,4416,2316,4316,4358.982
24 ene 202416,4916,7216,1316,2816,2893.668
23 ene 202416,6016,7316,2216,3216,32107.860
22 ene 202417,4417,5016,4916,5016,50187.247
19 ene 202417,3117,3516,8317,1717,1782.112
18 ene 202416,8917,6516,8017,1017,10170.250
17 ene 202416,8416,9716,5816,8616,86147.396
16 ene 202416,8317,0816,5517,0417,04174.644
15 ene 2024------
12 ene 202417,4017,5316,7517,0217,02242.025
11 ene 202417,8517,8517,1717,4317,43123.609
10 ene 202417,2917,8117,2017,7217,72174.568
09 ene 202417,3517,5517,0617,3917,3999.075
08 ene 202417,3517,5517,0517,3917,39180.197
05 ene 202416,9017,5516,8517,4617,46252.808
04 ene 202416,5317,0916,3216,8716,87108.806
03 ene 202417,2017,2016,2716,4316,43246.592
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...