Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCL.US
141.92-0.94(-0.66%)(czas lokalny: 17.05.2024 16:00)Royal Caribbean Group
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 143.16 | 143.95 | 141.32 | 141.92 | 1 285 427 | 0 |
16.05.2024 | 141.00 | 144.34 | 140.41 | 142.86 | 2 653 232 | 0 |
15.05.2024 | 141.59 | 141.63 | 139.20 | 140.64 | 1 781 772 | 0 |
14.05.2024 | 142.03 | 142.03 | 140.09 | 140.80 | 5 302 665 | 0 |
13.05.2024 | 142.00 | 142.80 | 140.73 | 140.84 | 1 218 618 | 0 |
10.05.2024 | 143.00 | 143.00 | 140.43 | 141.04 | 1 140 521 | 0 |
09.05.2024 | 140.95 | 142.39 | 140.35 | 141.74 | 1 194 963 | 0 |
08.05.2024 | 140.74 | 141.73 | 140.03 | 141.68 | 1 287 214 | 0 |
07.05.2024 | 142.71 | 143.93 | 141.55 | 141.59 | 1 656 396 | 0 |
06.05.2024 | 139.52 | 143.29 | 139.40 | 143.25 | 2 583 351 | 0 |
03.05.2024 | 138.68 | 140.94 | 137.99 | 138.21 | 2 089 123 | 0 |
02.05.2024 | 139.11 | 139.25 | 136.32 | 137.38 | 2 367 004 | 0 |
01.05.2024 | 138.42 | 139.35 | 134.72 | 137.52 | 4 288 410 | 0 |
30.04.2024 | 142.34 | 142.34 | 139.46 | 139.63 | 2 936 954 | 0 |
29.04.2024 | 141.00 | 143.62 | 139.07 | 143.36 | 2 661 419 | 0 |
26.04.2024 | 139.26 | 140.77 | 138.25 | 140.59 | 2 758 066 | 0 |
25.04.2024 | 139.25 | 140.94 | 136.63 | 137.47 | 5 646 991 | 0 |
24.04.2024 | 136.71 | 138.13 | 136.25 | 136.73 | 2 992 256 | 0 |
23.04.2024 | 132.56 | 137.55 | 132.37 | 136.67 | 2 644 944 | 0 |
22.04.2024 | 129.98 | 133.95 | 129.53 | 131.99 | 3 313 979 | 0 |
19.04.2024 | 128.00 | 129.72 | 127.20 | 129.21 | 2 961 599 | 0 |
18.04.2024 | 128.43 | 130.62 | 127.10 | 127.64 | 1 966 811 | 0 |
17.04.2024 | 129.36 | 130.17 | 126.62 | 127.97 | 2 296 009 | 0 |
16.04.2024 | 125.65 | 128.32 | 125.06 | 126.60 | 2 990 148 | 0 |
15.04.2024 | 131.03 | 132.41 | 126.26 | 127.17 | 3 318 590 | 0 |
12.04.2024 | 131.38 | 131.43 | 126.33 | 127.67 | 3 866 408 | 0 |
11.04.2024 | 130.89 | 133.77 | 130.14 | 133.75 | 3 420 492 | 0 |
10.04.2024 | 131.75 | 133.57 | 130.14 | 130.90 | 2 164 403 | 0 |
09.04.2024 | 137.64 | 138.12 | 129.69 | 133.18 | 3 858 853 | 0 |
08.04.2024 | 137.12 | 139.50 | 136.52 | 138.29 | 1 578 240 | 0 |
05.04.2024 | 137.00 | 137.16 | 134.56 | 136.02 | 1 914 318 | 0 |
04.04.2024 | 140.00 | 141.70 | 134.69 | 135.04 | 4 196 807 | 0 |
03.04.2024 | 136.92 | 139.31 | 137.00 | 138.49 | 1 655 911 | 0 |
02.04.2024 | 138.10 | 138.10 | 135.33 | 137.45 | 4 487 700 | 0 |
01.04.2024 | 140.11 | 140.58 | 138.50 | 140.56 | 2 188 027 | 0 |
28.03.2024 | 139.67 | 139.01 | 139.01 | 139.01 | 2 770 183 | 0 |
27.03.2024 | 136.70 | 141.62 | 135.51 | 139.72 | 2 819 970 | 0 |
26.03.2024 | 136.80 | 137.88 | 135.92 | 136.87 | 2 071 101 | 0 |
25.03.2024 | 136.82 | 138.31 | 135.95 | 136.27 | 2 405 970 | 0 |
22.03.2024 | 135.48 | 136.34 | 135.20 | 136.02 | 1 560 558 | 0 |
21.03.2024 | 136.79 | 137.44 | 134.75 | 135.79 | 2 652 781 | 0 |
20.03.2024 | 129.41 | 135.55 | 128.99 | 135.53 | 3 008 843 | 0 |
19.03.2024 | 128.25 | 129.60 | 127.23 | 129.41 | 1 687 466 | 0 |
18.03.2024 | 129.76 | 131.24 | 128.17 | 128.26 | 2 785 356 | 0 |
15.03.2024 | 128.80 | 130.60 | 128.26 | 128.92 | 2 946 784 | 0 |
14.03.2024 | 132.20 | 132.55 | 128.60 | 128.71 | 2 404 347 | 0 |
13.03.2024 | 130.41 | 133.09 | 130.00 | 132.11 | 3 594 991 | 0 |
12.03.2024 | 128.88 | 129.77 | 127.19 | 129.74 | 2 461 367 | 0 |
11.03.2024 | 126.86 | 128.41 | 126.06 | 127.80 | 2 011 034 | 0 |
08.03.2024 | 125.39 | 128.32 | 125.33 | 127.47 | 2 439 224 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus