Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CCL.US
31.23-0.42(-1.33%)(czas lokalny: 24.12.2025 13:00)Carnival Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 31.48 | 31.62 | 31.12 | 31.23 | 5 712 359 | 0 |
| 23.12.2025 | 32.50 | 32.88 | 31.32 | 31.66 | 1 894 295 | 0 |
| 22.12.2025 | 31.23 | 32.36 | 31.02 | 32.19 | 1 708 245 | 0 |
| 19.12.2025 | 28.59 | 31.48 | 27.97 | 31.10 | 2 984 067 | 0 |
| 18.12.2025 | 28.38 | 28.50 | 27.98 | 28.33 | 1 309 311 | 0 |
| 17.12.2025 | 28.30 | 28.89 | 28.01 | 28.04 | 1 446 876 | 0 |
| 16.12.2025 | 28.67 | 29.04 | 28.16 | 28.21 | 1 420 723 | 0 |
| 15.12.2025 | 28.13 | 28.80 | 27.91 | 28.58 | 1 612 223 | 0 |
| 12.12.2025 | 28.10 | 28.15 | 27.61 | 27.64 | 1 413 034 | 0 |
| 11.12.2025 | 26.43 | 28.09 | 26.43 | 27.86 | 2 143 421 | 0 |
| 10.12.2025 | 25.79 | 26.55 | 25.56 | 26.29 | 1 429 497 | 0 |
| 09.12.2025 | 25.65 | 25.86 | 25.27 | 25.52 | 1 233 544 | 0 |
| 08.12.2025 | 25.88 | 26.14 | 25.55 | 26.02 | 971 523 | 0 |
| 05.12.2025 | 25.82 | 26.04 | 25.68 | 25.85 | 672 130 | 0 |
| 04.12.2025 | 25.96 | 26.07 | 25.60 | 25.80 | 987 963 | 0 |
| 03.12.2025 | 25.84 | 26.14 | 25.52 | 26.04 | 1 661 534 | 0 |
| 02.12.2025 | 26.12 | 26.15 | 25.41 | 25.86 | 1 073 540 | 0 |
| 01.12.2025 | 25.64 | 25.98 | 25.41 | 25.93 | 921 814 | 0 |
| 28.11.2025 | 25.67 | 26.02 | 25.52 | 25.76 | 714 527 | 0 |
| 26.11.2025 | 25.86 | 25.94 | 25.43 | 25.43 | 1 492 754 | 0 |
| 25.11.2025 | 24.75 | 26.36 | 24.75 | 25.72 | 2 708 199 | 0 |
| 24.11.2025 | 26.73 | 26.86 | 24.61 | 24.75 | 2 606 561 | 0 |
| 21.11.2025 | 25.74 | 26.81 | 25.59 | 26.59 | 1 473 519 | 0 |
| 20.11.2025 | 26.41 | 26.63 | 25.29 | 25.32 | 1 455 833 | 0 |
| 19.11.2025 | 26.10 | 26.39 | 25.84 | 26.07 | 1 674 524 | 0 |
| 18.11.2025 | 25.32 | 26.01 | 25.32 | 25.75 | 3 376 268 | 0 |
| 17.11.2025 | 25.95 | 26.05 | 25.12 | 25.35 | 2 020 202 | 0 |
| 14.11.2025 | 25.68 | 26.17 | 25.30 | 26.02 | 3 474 342 | 0 |
| 13.11.2025 | 27.12 | 27.41 | 25.97 | 26.14 | 3 010 087 | 0 |
| 12.11.2025 | 26.91 | 27.82 | 26.91 | 27.12 | 3 525 191 | 0 |
| 11.11.2025 | 26.82 | 27.18 | 26.69 | 26.78 | 2 381 363 | 0 |
| 10.11.2025 | 27.08 | 27.43 | 26.67 | 26.88 | 4 876 613 | 0 |
| 07.11.2025 | 26.09 | 27.12 | 26.02 | 26.73 | 3 679 325 | 0 |
| 06.11.2025 | 26.68 | 27.02 | 26.29 | 26.36 | 3 145 690 | 0 |
| 05.11.2025 | 26.56 | 27.28 | 26.52 | 26.90 | 3 885 095 | 0 |
| 04.11.2025 | 27.02 | 27.30 | 25.91 | 26.12 | 9 253 942 | 0 |
| 03.11.2025 | 28.80 | 28.96 | 28.13 | 28.70 | 2 861 782 | 0 |
| 31.10.2025 | 28.23 | 28.98 | 28.02 | 28.82 | 5 529 795 | 0 |
| 30.10.2025 | 27.63 | 28.92 | 27.57 | 28.32 | 2 367 490 | 0 |
| 29.10.2025 | 27.76 | 28.40 | 27.67 | 27.90 | 1 289 932 | 0 |
| 28.10.2025 | 28.34 | 28.46 | 27.78 | 27.84 | 2 273 291 | 0 |
| 27.10.2025 | 29.73 | 29.89 | 29.05 | 29.41 | 890 433 | 0 |
| 24.10.2025 | 29.88 | 30.14 | 29.37 | 29.37 | 994 525 | 0 |
| 23.10.2025 | 29.75 | 30.09 | 29.25 | 29.43 | 943 549 | 0 |
| 22.10.2025 | 29.98 | 30.36 | 29.63 | 30.01 | 1 199 043 | 0 |
| 21.10.2025 | 28.89 | 30.02 | 28.89 | 29.97 | 1 071 206 | 0 |
| 20.10.2025 | 28.47 | 29.05 | 28.41 | 28.86 | 806 521 | 0 |
| 17.10.2025 | 28.05 | 28.57 | 27.71 | 28.31 | 2 402 582 | 0 |
| 16.10.2025 | 28.91 | 29.11 | 28.03 | 28.20 | 2 806 769 | 0 |
| 15.10.2025 | 29.12 | 29.40 | 28.73 | 28.85 | 1 424 060 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
