Mercados españoles abiertos en 7 hrs 54 min
S&P 500
5.554,13 +58,61 (+1,07%) Nasdaq
17.395,53 +369,65 (+2,17%) NIKKEI 225
35.619,77 -539,39 (-1,49%) Dólar/Euro
1,1016 -0,0007 (-0,07%) Petróleo Brent
70,64 +0,03 (+0,04%) Bitcoin EUR
52.167,91 -218,42 (-0,42%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
11 sept 2023 - 11 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 158,38 | 162,85 | 156,01 | 162,15 | 162,15 | 1.372.325 |
| 10 sept 2024 | 160,31 | 160,52 | 154,08 | 158,30 | 158,30 | 2.146.700 |
| 09 sept 2024 | 158,32 | 161,76 | 158,32 | 160,26 | 160,26 | 1.905.500 |
| 06 sept 2024 | 159,20 | 161,39 | 155,20 | 156,55 | 156,55 | 1.747.000 |
| 05 sept 2024 | 158,65 | 161,61 | 157,61 | 158,02 | 158,02 | 1.167.700 |
| 04 sept 2024 | 159,00 | 160,88 | 157,35 | 158,77 | 158,77 | 1.299.700 |
| 03 sept 2024 | 162,39 | 163,74 | 158,72 | 159,65 | 159,65 | 2.209.300 |
| 30 ago 2024 | 168,20 | 168,92 | 161,10 | 164,62 | 164,62 | 2.604.800 |
| 29 ago 2024 | 168,71 | 169,06 | 166,46 | 166,84 | 166,84 | 974.400 |
| 28 ago 2024 | 166,65 | 168,11 | 165,19 | 166,94 | 166,94 | 1.409.000 |
| 27 ago 2024 | 162,00 | 169,47 | 161,17 | 169,02 | 169,02 | 2.078.300 |
| 26 ago 2024 | 163,09 | 163,09 | 161,43 | 162,05 | 162,05 | 1.193.000 |
| 23 ago 2024 | 158,49 | 163,47 | 158,00 | 163,08 | 163,08 | 1.794.800 |
| 22 ago 2024 | 158,97 | 159,41 | 156,51 | 157,89 | 157,89 | 1.405.800 |
| 21 ago 2024 | 159,43 | 159,75 | 156,21 | 158,12 | 158,12 | 2.178.200 |
| 20 ago 2024 | 160,80 | 161,25 | 157,61 | 158,84 | 158,84 | 2.012.500 |
| 19 ago 2024 | 158,40 | 161,82 | 157,80 | 161,43 | 161,43 | 1.654.100 |
| 16 ago 2024 | 159,93 | 160,16 | 157,49 | 157,80 | 157,80 | 1.637.400 |
| 15 ago 2024 | 155,46 | 160,60 | 154,29 | 160,26 | 160,26 | 2.303.200 |
| 14 ago 2024 | 154,69 | 155,90 | 150,33 | 152,71 | 152,71 | 1.720.000 |
| 13 ago 2024 | 155,01 | 155,51 | 151,85 | 154,58 | 154,58 | 1.648.000 |
| 12 ago 2024 | 155,75 | 157,98 | 153,40 | 153,86 | 153,86 | 2.958.600 |
| 09 ago 2024 | 155,53 | 159,08 | 155,02 | 155,75 | 155,75 | 3.638.700 |
| 08 ago 2024 | 149,70 | 156,17 | 149,50 | 155,90 | 155,90 | 3.313.300 |
| 07 ago 2024 | 152,80 | 155,90 | 147,05 | 147,53 | 147,53 | 4.281.000 |
| 06 ago 2024 | 145,90 | 153,70 | 145,59 | 150,26 | 150,26 | 5.832.900 |
| 05 ago 2024 | 132,73 | 140,15 | 130,08 | 139,77 | 139,77 | 4.038.400 |
| 02 ago 2024 | 143,50 | 143,72 | 136,83 | 138,85 | 138,85 | 4.926.700 |
| 01 ago 2024 | 157,81 | 157,93 | 145,50 | 148,09 | 148,09 | 4.464.100 |
| 31 jul 2024 | 159,28 | 161,86 | 155,67 | 156,72 | 156,72 | 3.728.100 |
| 30 jul 2024 | 156,24 | 157,87 | 155,06 | 156,94 | 156,94 | 2.431.100 |
| 29 jul 2024 | 154,80 | 156,47 | 151,66 | 155,14 | 155,14 | 2.939.100 |
| 26 jul 2024 | 154,65 | 156,65 | 152,05 | 153,56 | 153,56 | 3.435.900 |
| 25 jul 2024 | 163,50 | 163,75 | 151,93 | 152,02 | 152,02 | 6.499.200 |
| 24 jul 2024 | 169,59 | 171,00 | 163,87 | 164,51 | 164,51 | 2.383.500 |
| 23 jul 2024 | 168,24 | 173,37 | 168,13 | 170,73 | 170,73 | 2.160.100 |
| 22 jul 2024 | 167,24 | 169,52 | 165,50 | 168,53 | 168,53 | 2.016.100 |
| 19 jul 2024 | 165,97 | 169,00 | 165,93 | 168,29 | 168,29 | 1.505.600 |
| 18 jul 2024 | 165,70 | 166,85 | 163,06 | 164,19 | 164,19 | 1.651.600 |
| 17 jul 2024 | 170,10 | 170,34 | 164,46 | 164,46 | 164,46 | 2.627.300 |
| 16 jul 2024 | 168,10 | 172,64 | 168,09 | 172,08 | 172,08 | 1.893.700 |
| 15 jul 2024 | 167,00 | 167,92 | 164,21 | 167,72 | 167,72 | 1.744.900 |
| 12 jul 2024 | 164,00 | 166,66 | 163,95 | 166,40 | 166,40 | 2.062.500 |
| 11 jul 2024 | 161,00 | 163,23 | 157,79 | 163,18 | 163,18 | 2.993.100 |
| 10 jul 2024 | 164,00 | 164,68 | 160,47 | 162,68 | 162,68 | 1.930.200 |
| 09 jul 2024 | 160,00 | 163,67 | 159,96 | 163,13 | 163,13 | 1.930.100 |
| 08 jul 2024 | 157,88 | 162,93 | 157,60 | 160,83 | 160,83 | 2.247.400 |
| 05 jul 2024 | 156,00 | 157,05 | 154,47 | 156,78 | 156,78 | 1.235.500 |
| 03 jul 2024 | 156,50 | 156,74 | 154,88 | 155,38 | 155,38 | 1.442.400 |
| 02 jul 2024 | 156,07 | 157,72 | 154,94 | 156,61 | 156,61 | 1.384.000 |
| 01 jul 2024 | 159,75 | 160,00 | 154,52 | 156,47 | 156,47 | 1.915.800 |
| 28 jun 2024 | 160,50 | 162,50 | 158,90 | 159,43 | 159,43 | 2.830.300 |
| 27 jun 2024 | 161,62 | 161,69 | 158,49 | 160,21 | 160,21 | 1.417.100 |
| 26 jun 2024 | 160,00 | 161,57 | 158,86 | 161,40 | 161,40 | 2.391.300 |
| 25 jun 2024 | 156,11 | 161,68 | 154,01 | 160,73 | 160,73 | 3.758.600 |
| 24 jun 2024 | 152,79 | 155,64 | 150,77 | 154,52 | 154,52 | 2.174.600 |
| 21 jun 2024 | 149,62 | 151,20 | 148,00 | 151,12 | 151,12 | 2.066.700 |
| 20 jun 2024 | 150,87 | 151,18 | 148,87 | 150,21 | 150,21 | 1.341.200 |
| 18 jun 2024 | 150,20 | 151,53 | 148,55 | 151,48 | 151,48 | 1.326.700 |
| 17 jun 2024 | 147,32 | 149,38 | 144,55 | 149,12 | 149,12 | 2.348.400 |
| 14 jun 2024 | 153,56 | 153,73 | 146,03 | 148,50 | 148,50 | 3.807.000 |
| 13 jun 2024 | 156,65 | 157,19 | 153,53 | 155,28 | 155,28 | 1.197.300 |
| 12 jun 2024 | 155,00 | 157,58 | 154,88 | 157,48 | 157,48 | 1.489.900 |
| 11 jun 2024 | 154,60 | 154,93 | 152,28 | 153,19 | 153,19 | 1.113.900 |
| 10 jun 2024 | 153,53 | 156,37 | 153,53 | 155,40 | 155,40 | 1.187.100 |
| 07 jun 2024 | 154,15 | 155,89 | 153,63 | 154,57 | 154,57 | 996.700 |
| 06 jun 2024 | 155,86 | 156,87 | 153,17 | 154,55 | 154,55 | 1.412.500 |
| 05 jun 2024 | 155,78 | 156,93 | 154,62 | 156,33 | 156,33 | 1.698.200 |
| 04 jun 2024 | 150,46 | 155,83 | 150,35 | 155,16 | 155,16 | 2.602.000 |
| 03 jun 2024 | 148,25 | 151,16 | 146,67 | 150,97 | 150,97 | 1.850.800 |
| 31 may 2024 | 147,87 | 148,81 | 143,95 | 147,68 | 147,68 | 3.423.100 |
| 30 may 2024 | 147,92 | 149,00 | 146,67 | 147,49 | 147,49 | 1.392.500 |
| 29 may 2024 | 148,36 | 148,59 | 146,45 | 147,96 | 147,96 | 1.455.400 |
| 28 may 2024 | 148,58 | 150,33 | 147,80 | 150,13 | 150,13 | 1.771.600 |
| 24 may 2024 | 147,00 | 149,59 | 147,00 | 148,43 | 148,43 | 1.870.400 |
| 23 may 2024 | 147,82 | 148,86 | 145,16 | 146,31 | 146,31 | 2.464.400 |
| 22 may 2024 | 150,27 | 150,86 | 146,57 | 147,37 | 147,37 | 2.191.200 |
| 21 may 2024 | 146,86 | 150,83 | 146,37 | 150,75 | 150,75 | 2.470.100 |
| 20 may 2024 | 143,30 | 150,90 | 143,30 | 147,70 | 147,70 | 3.493.700 |
| 17 may 2024 | 143,16 | 143,95 | 141,32 | 141,92 | 141,92 | 1.286.600 |
| 16 may 2024 | 141,00 | 144,34 | 140,41 | 142,86 | 142,86 | 2.658.600 |
| 15 may 2024 | 141,59 | 141,59 | 139,20 | 140,64 | 140,64 | 1.782.900 |
| 14 may 2024 | 142,03 | 142,03 | 140,09 | 140,80 | 140,80 | 5.311.600 |
| 13 may 2024 | 142,00 | 142,80 | 140,73 | 140,84 | 140,84 | 1.221.000 |
| 10 may 2024 | 143,00 | 143,00 | 140,43 | 141,04 | 141,04 | 1.154.200 |
| 09 may 2024 | 140,95 | 142,39 | 140,36 | 141,74 | 141,74 | 1.195.800 |
| 08 may 2024 | 140,18 | 141,73 | 140,03 | 141,68 | 141,68 | 1.287.900 |
| 07 may 2024 | 142,71 | 143,93 | 141,55 | 141,59 | 141,59 | 1.657.000 |
| 06 may 2024 | 139,59 | 143,29 | 139,40 | 143,25 | 143,25 | 2.586.700 |
| 03 may 2024 | 138,68 | 140,94 | 137,99 | 138,21 | 138,21 | 2.090.900 |
| 02 may 2024 | 139,11 | 139,25 | 136,32 | 137,38 | 137,38 | 2.378.400 |
| 01 may 2024 | 138,50 | 139,35 | 134,72 | 137,52 | 137,52 | 4.288.400 |
| 30 abr 2024 | 142,34 | 142,34 | 139,46 | 139,63 | 139,63 | 2.947.300 |
| 29 abr 2024 | 141,00 | 143,62 | 139,07 | 143,36 | 143,36 | 2.662.600 |
| 26 abr 2024 | 139,26 | 140,77 | 138,25 | 140,59 | 140,59 | 2.759.900 |
| 25 abr 2024 | 139,25 | 140,94 | 136,63 | 137,47 | 137,47 | 5.711.300 |
| 24 abr 2024 | 136,71 | 138,13 | 136,25 | 136,73 | 136,73 | 3.002.600 |
| 23 abr 2024 | 132,56 | 137,55 | 132,42 | 136,67 | 136,67 | 2.649.900 |
| 22 abr 2024 | 129,98 | 133,95 | 129,54 | 131,99 | 131,99 | 3.315.200 |
| 19 abr 2024 | 128,00 | 129,72 | 127,20 | 129,21 | 129,21 | 2.965.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.