Mercados españoles cerrados en 4 hrs 37 min

Carnival Corp (CVC1.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
14,19-0,21 (-1,49%)
A partir del 10:52AM CEST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 202414,2714,2714,1714,1914,19-
28 may 202414,1314,4014,0114,4014,40481
27 may 202413,9614,1413,9614,1414,14100
24 may 202413,6713,7713,6713,7413,74250
23 may 202414,4714,4713,9313,9313,93498
22 may 202414,8714,9214,8014,8014,80-
21 may 202414,6914,7914,6914,7714,772660
20 may 202413,7514,5413,7514,5414,54185
17 may 202413,7213,7813,6713,7813,7810.250
16 may 202413,6813,7413,6513,7413,74500
15 may 202413,4213,7813,3513,6513,65301
14 may 202413,4513,5213,4513,5113,51600
13 may 202413,4113,5013,4113,4513,4575
10 may 202413,5713,5713,3113,3113,313233
09 may 202413,2513,3313,2413,2413,2430
08 may 202413,1713,2113,0513,1413,14100
07 may 202413,5313,6213,3113,3113,31135
06 may 202413,4913,5813,4413,4413,44900
03 may 202413,5513,7113,4413,7113,71-
02 may 202413,5213,6713,4613,6413,64200
30 abr 202414,0614,0613,9114,0114,01-
29 abr 202414,0114,1613,9613,9613,96380
26 abr 202414,1714,2514,0414,0414,04450
25 abr 202413,9814,1413,9113,9113,91-
24 abr 202413,9013,9113,8613,8813,88-
23 abr 202413,3813,4313,3513,4313,43-
22 abr 202413,2113,4813,2113,3713,37200
19 abr 202413,2313,2813,1613,2713,27341
18 abr 202413,1813,3813,1813,3813,38-
17 abr 202413,1213,1913,1113,1813,18200
16 abr 202413,2013,2613,0613,0913,09200
15 abr 202413,4113,6913,3713,4913,49648
12 abr 202413,9713,9713,6513,6513,65120
11 abr 202413,8813,9213,6613,7913,79300
10 abr 202414,2214,2513,9413,9813,98920
09 abr 202414,3714,4314,0814,0814,0832
08 abr 202413,9814,4313,9514,4314,431174
05 abr 202413,9213,9813,8113,8113,81223
04 abr 202414,2214,3114,2114,3114,31275
03 abr 202414,3314,4114,2114,3514,351000
02 abr 202415,0315,0314,3714,3714,372058
28 mar 202416,1016,1015,2715,4315,432680
27 mar 202415,7616,5015,6816,1416,145643
26 mar 202415,9416,0015,7115,7115,71601
25 mar 202415,8116,0715,7915,7915,79270
22 mar 202415,7115,7815,6615,6615,66702
21 mar 202415,4015,6715,4015,6715,67288
20 mar 202414,7815,4814,7715,4815,48530
19 mar 202414,8814,9114,5814,5814,581000
18 mar 202414,9015,1514,8715,1515,15100
15 mar 202414,8914,9614,7914,9014,902725
14 mar 202415,2415,3114,9414,9814,981902
13 mar 202414,9015,3614,9015,1515,153135
12 mar 202414,7914,8214,5814,5814,58-
11 mar 202414,9315,1214,6814,6814,68708
08 mar 202414,3614,8714,2614,8714,87940
07 mar 202414,6314,8214,4614,4614,4620
06 mar 202414,6314,7914,6314,6914,69900
05 mar 202414,7814,7814,6514,6514,65-
04 mar 202414,6314,9214,6314,9214,92300
01 mar 202414,6714,7414,5214,7014,70268
29 feb 202414,1814,6614,1314,6614,66102
28 feb 202414,6614,6914,5514,6614,66252
27 feb 202413,7114,7313,6914,6114,612050
26 feb 202414,0914,1013,8113,8113,81500
23 feb 202414,0614,0613,8514,0314,03261
22 feb 202413,9314,3613,9114,0214,021647
21 feb 202413,5513,5813,4213,4213,42130
20 feb 202413,7913,7913,4513,5613,56-
19 feb 202413,8113,9413,8113,8413,8410
16 feb 202414,0814,2313,9713,9713,97370
15 feb 202414,2114,3214,1014,1014,10636
14 feb 202414,0314,2314,0314,2314,23-
13 feb 202414,2714,3614,1114,2114,211150
12 feb 202414,0514,3414,0514,3414,34750
09 feb 202414,4514,5314,0314,1714,17211
08 feb 202414,5114,5114,4414,5014,502057
07 feb 202414,8314,8314,5714,5714,57-
06 feb 202414,7215,0614,5114,8414,841365
05 feb 202415,1615,1615,0815,0815,081010
02 feb 202415,4415,5915,1715,1715,17145
01 feb 202415,3915,8315,3215,3215,321302
31 ene 202415,1415,1815,1415,1515,15-
30 ene 202415,1715,7315,1315,2015,20233
29 ene 202414,4215,3414,4215,2815,2821
26 ene 202415,0515,2015,0515,2015,20200
25 ene 202414,7915,0414,7215,0415,044000
24 ene 202415,0115,1115,0115,0615,0630
23 ene 202415,2615,3214,9515,2315,23290
22 ene 202415,8516,0015,2315,2315,23650
19 ene 202415,8315,9415,5215,5215,52200
18 ene 202415,4015,8115,4015,8115,811100
17 ene 202415,5315,5315,2915,5115,5133
16 ene 202415,3415,3815,2115,3715,37100
15 ene 202415,3615,4715,3315,4715,47909
12 ene 202415,7616,0315,2015,2015,2075
11 ene 202416,2316,2416,2216,2316,23-
10 ene 202415,8615,9215,8415,8815,88850
09 ene 202415,8015,8015,5915,5915,59-
08 ene 202415,6815,8515,6315,8515,85150
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...