Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCL.US
136.67+4.68(+3.55%)(czas lokalny: 23.04.2024 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 |
---|---|---|---|---|---|---|
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 |
07.03.2024 | 128.17 | 129.32 | 124.24 | 124.35 | 2 319 578 | 0 |
06.03.2024 | 128.92 | 128.92 | 126.24 | 127.00 | 1 672 799 | 0 |
05.03.2024 | 124.48 | 126.95 | 124.30 | 126.10 | 2 021 514 | 0 |
04.03.2024 | 125.46 | 127.22 | 125.13 | 125.30 | 1 931 204 | 0 |
01.03.2024 | 123.19 | 126.47 | 122.50 | 124.26 | 2 618 565 | 0 |
29.02.2024 | 122.55 | 123.44 | 121.58 | 123.35 | 2 831 854 | 0 |
28.02.2024 | 121.52 | 123.30 | 121.18 | 122.09 | 1 920 073 | 0 |
27.02.2024 | 125.47 | 126.69 | 122.46 | 123.25 | 3 467 572 | 0 |
26.02.2024 | 122.82 | 123.03 | 119.48 | 119.57 | 2 611 017 | 0 |
23.02.2024 | 121.22 | 123.36 | 120.60 | 121.91 | 2 580 677 | 0 |
22.02.2024 | 121.80 | 124.92 | 121.22 | 122.56 | 6 047 179 | 0 |
21.02.2024 | 114.51 | 115.58 | 113.56 | 114.90 | 1 457 898 | 0 |
20.02.2024 | 115.71 | 115.86 | 113.10 | 115.14 | 2 256 394 | 0 |
16.02.2024 | 116.92 | 116.09 | 116.09 | 116.09 | 2 080 021 | 0 |
15.02.2024 | 118.06 | 120.15 | 117.51 | 117.81 | 2 221 135 | 0 |
14.02.2024 | 117.62 | 118.23 | 114.50 | 116.63 | 2 596 405 | 0 |
13.02.2024 | 115.10 | 117.81 | 114.49 | 116.57 | 3 015 519 | 0 |
12.02.2024 | 116.64 | 119.08 | 116.61 | 117.02 | 3 106 282 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus