Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CCL.US
15.18+0.17(+1.13%)(czas lokalny: 25.04.2024 16:00)Carnival Corp. (Paired Stock)
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 14.81 | 15.04 | 14.77 | 15.01 | 24 256 556 | 0 |
23.04.2024 | 14.43 | 14.94 | 14.33 | 14.79 | 25 397 684 | 0 |
22.04.2024 | 14.35 | 14.41 | 14.07 | 14.28 | 24 267 420 | 0 |
19.04.2024 | 14.10 | 14.31 | 14.05 | 14.12 | 29 406 424 | 0 |
18.04.2024 | 14.20 | 14.55 | 14.16 | 14.18 | 22 984 792 | 0 |
17.04.2024 | 14.16 | 14.30 | 14.01 | 14.12 | 21 885 228 | 0 |
16.04.2024 | 14.02 | 14.08 | 13.79 | 13.90 | 26 983 752 | 0 |
15.04.2024 | 14.62 | 14.76 | 13.92 | 14.06 | 30 689 352 | 0 |
12.04.2024 | 14.67 | 14.74 | 14.23 | 14.36 | 33 668 472 | 0 |
11.04.2024 | 14.85 | 15.03 | 14.59 | 14.97 | 26 036 328 | 0 |
10.04.2024 | 15.18 | 15.34 | 14.79 | 14.95 | 33 103 900 | 0 |
09.04.2024 | 15.62 | 15.71 | 15.15 | 15.50 | 25 678 944 | 0 |
08.04.2024 | 15.25 | 15.68 | 15.23 | 15.66 | 26 581 516 | 0 |
05.04.2024 | 15.00 | 15.16 | 14.84 | 15.12 | 29 723 488 | 0 |
04.04.2024 | 15.57 | 15.80 | 14.98 | 15.06 | 35 475 672 | 0 |
03.04.2024 | 15.35 | 15.60 | 15.24 | 15.34 | 26 550 014 | 0 |
02.04.2024 | 15.84 | 15.88 | 15.40 | 15.48 | 35 725 992 | 0 |
01.04.2024 | 16.48 | 16.67 | 16.06 | 16.26 | 32 716 462 | 0 |
28.03.2024 | 17.02 | 16.34 | 16.34 | 16.34 | 60 284 332 | 0 |
27.03.2024 | 16.66 | 17.68 | 16.17 | 17.19 | 112 703 904 | 0 |
26.03.2024 | 17.45 | 17.62 | 16.79 | 17.03 | 63 133 656 | 0 |
25.03.2024 | 17.34 | 17.67 | 17.09 | 17.11 | 38 972 824 | 0 |
22.03.2024 | 17.06 | 17.18 | 16.96 | 17.08 | 18 007 872 | 0 |
21.03.2024 | 17.10 | 17.28 | 16.87 | 17.02 | 31 017 598 | 0 |
20.03.2024 | 16.08 | 16.85 | 16.04 | 16.85 | 29 427 984 | 0 |
19.03.2024 | 16.13 | 16.20 | 15.89 | 16.08 | 21 456 220 | 0 |
18.03.2024 | 16.36 | 16.65 | 16.12 | 16.19 | 25 559 656 | 0 |
15.03.2024 | 16.19 | 16.38 | 16.08 | 16.26 | 23 931 736 | 0 |
14.03.2024 | 16.52 | 16.62 | 16.14 | 16.20 | 23 881 160 | 0 |
13.03.2024 | 16.40 | 16.94 | 16.35 | 16.65 | 32 401 288 | 0 |
12.03.2024 | 16.22 | 16.25 | 15.91 | 16.24 | 22 320 436 | 0 |
11.03.2024 | 16.30 | 16.38 | 16.07 | 16.23 | 24 063 116 | 0 |
08.03.2024 | 15.96 | 16.78 | 15.89 | 16.37 | 43 091 656 | 0 |
07.03.2024 | 16.16 | 16.23 | 15.61 | 15.66 | 26 189 676 | 0 |
06.03.2024 | 16.15 | 16.33 | 15.88 | 16.01 | 20 489 512 | 0 |
05.03.2024 | 15.91 | 16.16 | 15.76 | 15.89 | 25 541 662 | 0 |
04.03.2024 | 16.05 | 16.41 | 16.02 | 16.07 | 25 105 128 | 0 |
01.03.2024 | 15.97 | 16.11 | 15.65 | 16.00 | 22 467 908 | 0 |
29.02.2024 | 15.52 | 15.94 | 15.44 | 15.86 | 32 994 176 | 0 |
28.02.2024 | 15.68 | 16.12 | 15.43 | 15.47 | 27 535 710 | 0 |
27.02.2024 | 16.16 | 16.21 | 15.49 | 15.91 | 55 843 604 | 0 |
26.02.2024 | 15.15 | 15.25 | 14.77 | 14.78 | 23 686 228 | 0 |
23.02.2024 | 15.06 | 15.46 | 14.95 | 15.23 | 26 379 404 | 0 |
22.02.2024 | 15.52 | 15.61 | 15.10 | 15.21 | 36 918 476 | 0 |
21.02.2024 | 14.61 | 14.75 | 14.54 | 14.71 | 15 670 217 | 0 |
20.02.2024 | 14.75 | 14.83 | 14.44 | 14.76 | 24 851 924 | 0 |
16.02.2024 | 15.00 | 14.80 | 14.80 | 14.80 | 24 237 572 | 0 |
15.02.2024 | 15.36 | 15.61 | 15.13 | 15.22 | 23 399 024 | 0 |
14.02.2024 | 15.25 | 15.36 | 14.84 | 15.27 | 25 867 748 | 0 |
13.02.2024 | 15.05 | 15.24 | 14.90 | 15.12 | 24 513 428 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus