Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CCL.US
15.45-0.29(-1.87%)(czas lokalny: 16.08.2024 10:56)Carnival Corp. (Paired Stock)
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 15.05 | 15.79 | 15.04 | 15.35 | 29 878 076 | 0 |
14.08.2024 | 14.90 | 15.08 | 14.53 | 14.73 | 21 592 596 | 0 |
13.08.2024 | 14.80 | 14.91 | 14.56 | 14.78 | 18 085 414 | 0 |
12.08.2024 | 14.76 | 14.85 | 14.49 | 14.56 | 19 022 654 | 0 |
09.08.2024 | 14.49 | 14.85 | 14.49 | 14.77 | 25 973 096 | 0 |
08.08.2024 | 14.12 | 14.55 | 14.08 | 14.49 | 24 044 916 | 0 |
07.08.2024 | 14.80 | 14.84 | 13.95 | 14.01 | 29 358 604 | 0 |
06.08.2024 | 14.49 | 15.04 | 14.44 | 14.54 | 32 129 596 | 0 |
05.08.2024 | 13.87 | 14.71 | 13.78 | 14.24 | 35 234 536 | 0 |
02.08.2024 | 15.15 | 15.20 | 14.63 | 14.80 | 44 239 688 | 0 |
01.08.2024 | 16.80 | 16.86 | 15.48 | 15.76 | 41 368 224 | 0 |
31.07.2024 | 17.43 | 17.53 | 16.65 | 16.66 | 36 652 784 | 0 |
30.07.2024 | 17.34 | 17.40 | 17.07 | 17.12 | 19 201 996 | 0 |
29.07.2024 | 17.34 | 17.54 | 17.04 | 17.25 | 15 144 628 | 0 |
26.07.2024 | 17.41 | 17.51 | 17.12 | 17.27 | 19 022 500 | 0 |
25.07.2024 | 18.11 | 18.16 | 17.07 | 17.10 | 34 562 344 | 0 |
24.07.2024 | 18.87 | 19.03 | 18.18 | 18.19 | 27 386 676 | 0 |
23.07.2024 | 18.62 | 19.48 | 18.46 | 19.07 | 35 520 336 | 0 |
22.07.2024 | 18.40 | 18.74 | 18.20 | 18.42 | 21 617 452 | 0 |
19.07.2024 | 18.29 | 18.50 | 18.16 | 18.43 | 13 450 013 | 0 |
18.07.2024 | 18.45 | 18.70 | 18.09 | 18.25 | 19 958 776 | 0 |
17.07.2024 | 18.76 | 19.12 | 18.40 | 18.40 | 30 770 396 | 0 |
16.07.2024 | 18.40 | 19.24 | 18.38 | 19.18 | 28 644 720 | 0 |
15.07.2024 | 18.29 | 18.34 | 17.79 | 18.32 | 25 175 798 | 0 |
12.07.2024 | 18.15 | 18.57 | 18.15 | 18.23 | 22 450 404 | 0 |
11.07.2024 | 17.68 | 18.15 | 17.31 | 18.12 | 30 533 224 | 0 |
10.07.2024 | 18.12 | 18.17 | 17.73 | 17.74 | 21 309 266 | 0 |
09.07.2024 | 17.51 | 18.11 | 17.50 | 17.90 | 26 185 228 | 0 |
08.07.2024 | 17.33 | 17.88 | 17.33 | 17.56 | 27 931 092 | 0 |
05.07.2024 | 17.50 | 17.54 | 17.01 | 17.21 | 23 847 164 | 0 |
03.07.2024 | 17.56 | 17.59 | 17.32 | 17.45 | 14 095 439 | 0 |
02.07.2024 | 17.69 | 17.99 | 17.51 | 17.56 | 23 935 156 | 0 |
01.07.2024 | 18.69 | 18.74 | 17.46 | 17.71 | 41 052 192 | 0 |
28.06.2024 | 18.66 | 18.92 | 18.57 | 18.72 | 33 487 066 | 0 |
27.06.2024 | 18.50 | 18.66 | 18.13 | 18.61 | 37 754 040 | 0 |
26.06.2024 | 17.89 | 18.50 | 17.79 | 18.37 | 54 901 960 | 0 |
25.06.2024 | 17.00 | 18.01 | 16.66 | 17.82 | 105 899 088 | 0 |
24.06.2024 | 16.29 | 16.50 | 16.00 | 16.39 | 37 819 988 | 0 |
21.06.2024 | 15.96 | 16.10 | 15.77 | 16.07 | 24 785 134 | 0 |
20.06.2024 | 15.75 | 16.15 | 15.70 | 16.06 | 20 713 968 | 0 |
18.06.2024 | 16.10 | 15.95 | 15.95 | 15.95 | 28 003 652 | 0 |
17.06.2024 | 15.26 | 15.78 | 14.98 | 15.69 | 24 955 216 | 0 |
14.06.2024 | 16.18 | 16.23 | 15.04 | 15.34 | 55 871 716 | 0 |
13.06.2024 | 16.69 | 16.70 | 16.27 | 16.51 | 18 669 464 | 0 |
12.06.2024 | 16.75 | 17.03 | 16.70 | 16.74 | 25 400 736 | 0 |
11.06.2024 | 16.50 | 16.49 | 16.23 | 16.34 | 13 479 491 | 0 |
10.06.2024 | 16.59 | 16.84 | 16.36 | 16.53 | 16 618 253 | 0 |
07.06.2024 | 16.44 | 16.75 | 16.41 | 16.70 | 17 062 826 | 0 |
06.06.2024 | 16.90 | 17.07 | 16.57 | 16.62 | 23 436 320 | 0 |
05.06.2024 | 17.00 | 17.06 | 16.56 | 16.95 | 27 637 432 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus