Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCL.US
164.46-7.62(-4.43%)(czas lokalny: 17.07.2024 16:03)Royal Caribbean Group
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 168.10 | 172.64 | 168.09 | 172.08 | 1 891 865 | 0 |
15.07.2024 | 167.00 | 167.92 | 164.21 | 167.72 | 1 742 845 | 0 |
12.07.2024 | 164.00 | 166.66 | 163.95 | 166.40 | 2 039 254 | 0 |
11.07.2024 | 160.69 | 163.23 | 157.79 | 163.18 | 2 989 629 | 0 |
10.07.2024 | 164.00 | 164.68 | 160.47 | 162.68 | 1 927 340 | 0 |
09.07.2024 | 160.00 | 163.66 | 159.96 | 163.13 | 1 925 055 | 0 |
08.07.2024 | 157.88 | 162.93 | 157.60 | 160.83 | 2 246 528 | 0 |
05.07.2024 | 156.00 | 157.05 | 154.47 | 156.78 | 1 205 428 | 0 |
03.07.2024 | 156.50 | 156.74 | 154.88 | 155.38 | 1 442 431 | 0 |
02.07.2024 | 156.07 | 157.72 | 154.94 | 156.61 | 1 381 554 | 0 |
01.07.2024 | 159.75 | 160.00 | 154.52 | 156.47 | 1 912 737 | 0 |
28.06.2024 | 160.50 | 162.53 | 158.90 | 159.43 | 2 744 918 | 0 |
27.06.2024 | 161.62 | 161.75 | 158.49 | 160.21 | 1 416 650 | 0 |
26.06.2024 | 160.00 | 161.57 | 158.86 | 161.40 | 2 389 341 | 0 |
25.06.2024 | 156.11 | 161.68 | 154.01 | 160.73 | 3 678 616 | 0 |
24.06.2024 | 152.79 | 155.64 | 150.77 | 154.52 | 2 171 455 | 0 |
21.06.2024 | 149.62 | 151.20 | 148.00 | 151.12 | 2 056 187 | 0 |
20.06.2024 | 150.87 | 151.18 | 148.87 | 150.21 | 1 319 461 | 0 |
18.06.2024 | 150.20 | 151.48 | 151.48 | 151.48 | 1 326 731 | 0 |
17.06.2024 | 147.32 | 149.38 | 144.55 | 149.12 | 2 311 982 | 0 |
14.06.2024 | 153.56 | 153.77 | 146.03 | 148.50 | 3 762 637 | 0 |
13.06.2024 | 156.65 | 157.19 | 153.53 | 155.28 | 1 196 594 | 0 |
12.06.2024 | 155.00 | 157.58 | 154.88 | 157.48 | 1 488 065 | 0 |
11.06.2024 | 154.60 | 154.93 | 152.28 | 153.19 | 1 101 551 | 0 |
10.06.2024 | 153.72 | 156.38 | 153.53 | 155.40 | 1 186 313 | 0 |
07.06.2024 | 154.15 | 155.89 | 153.62 | 154.57 | 983 762 | 0 |
06.06.2024 | 155.86 | 156.87 | 153.17 | 154.55 | 1 381 288 | 0 |
05.06.2024 | 155.78 | 156.93 | 154.62 | 156.33 | 1 695 129 | 0 |
04.06.2024 | 150.46 | 155.83 | 150.34 | 155.16 | 2 598 941 | 0 |
03.06.2024 | 148.25 | 151.16 | 146.67 | 150.97 | 1 840 100 | 0 |
31.05.2024 | 147.87 | 148.81 | 143.95 | 147.68 | 3 420 664 | 0 |
30.05.2024 | 147.97 | 149.00 | 146.67 | 147.49 | 1 389 987 | 0 |
29.05.2024 | 148.36 | 148.59 | 146.45 | 147.96 | 1 451 643 | 0 |
28.05.2024 | 148.45 | 150.33 | 147.80 | 150.13 | 1 753 600 | 0 |
24.05.2024 | 147.00 | 148.43 | 148.43 | 148.43 | 1 870 512 | 0 |
23.05.2024 | 147.82 | 148.86 | 145.16 | 146.31 | 2 445 088 | 0 |
22.05.2024 | 150.27 | 150.86 | 146.57 | 147.37 | 2 177 894 | 0 |
21.05.2024 | 146.86 | 150.83 | 146.37 | 150.75 | 2 438 969 | 0 |
20.05.2024 | 143.41 | 150.90 | 143.14 | 147.70 | 3 385 207 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus