Mercados españoles cerrados en 2 hrs 11 min

Carnival Corp (CVC1.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
14,10+0,22 (+1,60%)
A partir del 12:30PM CEST. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202414,1314,1314,1014,1014,101100
25 abr 202413,9414,0213,8813,8813,88-
24 abr 202413,8713,9513,8313,9013,901100
23 abr 202413,3513,8413,3013,8413,84-
22 abr 202413,1713,3513,1713,3413,34-
19 abr 202413,1913,3013,1113,3013,30-
18 abr 202413,1513,4413,1513,4313,43-
17 abr 202413,0913,2913,0913,2213,228
16 abr 202413,1313,1513,0713,1313,13-
15 abr 202413,3813,7513,2413,2413,24490
12 abr 202413,9313,9313,4513,4513,45-
11 abr 202413,8513,9913,6313,8413,84100
10 abr 202414,1814,1814,1214,1214,12-
09 abr 202414,3314,3314,0614,0614,06-
08 abr 202413,9314,3213,8814,2914,29130
05 abr 202413,8813,9313,7213,8613,8630
04 abr 202414,1814,3414,1814,3414,34100
03 abr 202414,4414,4414,1814,1814,18325
02 abr 202414,9914,9914,3014,3014,30-
28 mar 202415,8615,8615,2515,2515,25720
27 mar 202415,7916,1115,7316,1116,11350
26 mar 202415,9016,0515,6415,6415,64125
25 mar 202415,7715,9215,7715,8415,84-
22 mar 202415,6715,7815,6715,6915,6925
21 mar 202415,4315,6915,4315,5515,55-
20 mar 202414,7415,1114,6815,1015,1060
19 mar 202414,8414,8414,6614,7414,74-
18 mar 202415,0015,2214,8314,9014,90140
15 mar 202414,8514,9114,7414,7414,74-
14 mar 202415,1915,2614,9414,9414,94500
13 mar 202414,8515,3114,8415,2015,20-
12 mar 202414,7514,8614,6814,7614,76500
11 mar 202414,8915,0114,7614,7614,76-
08 mar 202414,3215,2514,2114,7914,7999
07 mar 202414,5914,6714,3714,3714,37-
06 mar 202414,5914,6814,5914,6814,68-
05 mar 202414,7714,8614,5714,6914,69200
04 mar 202414,5914,8514,5914,8014,80-
01 mar 202414,6414,7814,5814,5814,58-
29 feb 202414,2814,6314,1014,5514,55300
28 feb 202414,6214,7014,3414,3414,34-
27 feb 202413,6714,5413,6714,5414,54100
26 feb 202414,0414,0413,6413,6413,64212
23 feb 202413,9714,1813,8814,1814,18-
22 feb 202413,8914,2313,8914,0114,01-
21 feb 202413,5113,5913,4913,5213,52100
20 feb 202413,7513,7513,3713,4813,48-
19 feb 202413,7613,8413,7613,7913,79-
16 feb 202414,0514,0813,8013,8013,8021
15 feb 202414,3114,3114,1114,1114,11100
14 feb 202413,9914,1313,9414,0214,02-
13 feb 202414,2314,2413,9413,9913,99100
12 feb 202414,0114,4114,0114,3414,34-
09 feb 202414,4114,4413,9614,0314,034540
08 feb 202414,4714,4714,4214,4314,4315
07 feb 202414,7814,7814,6214,6214,62-
06 feb 202414,6814,9214,5514,8514,851100
05 feb 202415,1015,2214,5114,5114,5150
02 feb 202415,4015,4615,0815,0815,08-
01 feb 202415,3515,5015,2215,2215,22101
31 ene 202415,1015,6415,0715,6415,64-
30 ene 202415,1215,2815,0815,2815,28108
29 ene 202414,3715,0614,3715,0615,06-
26 ene 202415,0115,1414,7214,7214,72-
25 ene 202414,7515,0914,7215,0415,04-
24 ene 202414,9615,0014,8514,8514,85-
23 ene 202415,2215,2214,9514,9514,95-
22 ene 202415,8115,9215,2615,2615,26-
19 ene 202415,9515,9515,6215,6815,68100
18 ene 202415,3616,1315,3615,5315,5350
17 ene 202415,4815,5815,2815,5115,51-
16 ene 202415,3115,6615,2115,6615,66-
15 ene 202415,3215,4115,3215,4115,41-
12 ene 202415,7215,8715,3815,4915,49-
11 ene 202416,1916,2015,8415,8415,84-
10 ene 202415,8216,0415,8016,0316,03-
09 ene 202415,9215,9215,6215,8915,892
08 ene 202415,6315,8115,6115,7215,72101
05 ene 202415,3515,7915,2515,7715,77-
04 ene 202414,8715,4714,8615,4715,47-
03 ene 202415,7215,7215,0315,0815,08-
02 ene 202416,8516,8516,0516,0516,0512
29 dic 202316,7916,7916,7316,7516,75-
28 dic 202316,6116,8416,6116,7916,79-
27 dic 202316,7916,7916,5216,5316,53-
22 dic 202317,2717,5317,0317,0317,03-
21 dic 202316,5217,3216,4417,3217,32-
20 dic 202317,0117,0116,7916,7916,79-
19 dic 202316,6617,0916,6516,9816,98280
18 dic 202317,1517,1516,7516,7616,76476
15 dic 202317,0117,2417,0117,0217,02200
14 dic 202316,7317,2116,7317,1417,14-
13 dic 202316,4616,5416,3116,3116,31100
12 dic 202316,3116,4316,2916,4316,43100
11 dic 202316,7116,7116,2916,2916,29-
08 dic 202316,4916,7016,4816,6716,67-
07 dic 202316,2216,5115,9916,4816,48-
06 dic 202315,3616,1415,3616,0816,08250
05 dic 202314,9815,1914,9015,1915,19-
04 dic 202314,4614,9714,4614,9414,94701
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...