Mercado fechado

Carnival Corporation & plc (CCL.L)

LSE - LSE Preço Adiado. Moeda em GBp.
Adicionar à lista
1.766,40+83,20 (+4,94%)
No fechamento: 4:35PM BST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBp
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de set. de 20211.680,001.796,001.650,401.766,401.766,401.809.330
24 de set. de 20211.626,201.706,801.600,001.683,201.683,201.724.335
23 de set. de 20211.605,001.652,001.591,601.644,601.644,601.055.625
22 de set. de 20211.551,801.598,201.551,801.595,201.595,201.120.681
21 de set. de 20211.559,401.592,801.533,601.551,801.551,80937.723
20 de set. de 20211.505,401.556,401.495,801.538,601.538,601.217.458
17 de set. de 20211.513,401.560,001.511,001.546,801.546,803.837.961
16 de set. de 20211.484,601.521,401.484,401.509,201.509,20944.259
15 de set. de 20211.516,001.516,001.461,801.473,201.473,20957.867
14 de set. de 20211.524,401.529,401.486,401.491,401.491,40677.609
13 de set. de 20211.494,201.519,601.458,801.519,601.519,6051.556
10 de set. de 20211.529,001.536,001.483,601.493,801.493,80983.564
09 de set. de 20211.495,001.543,001.468,001.528,601.528,601.043.100
08 de set. de 20211.526,201.574,601.508,401.512,401.512,401.079.506
07 de set. de 20211.522,201.548,601.498,401.520,801.520,80874.169
06 de set. de 20211.509,201.533,801.498,801.525,201.525,20498.657
03 de set. de 20211.576,001.583,201.523,001.526,201.526,20803.392
02 de set. de 20211.568,401.585,001.529,001.581,201.581,20817.861
01 de set. de 20211.590,001.613,601.567,001.575,601.575,60842.616
31 de ago. de 20211.556,801.576,801.539,601.570,201.570,20811.552
27 de ago. de 20211.547,601.588,801.541,001.585,401.585,40650.648
26 de ago. de 20211.567,401.603,201.557,801.566,601.566,60782.968
25 de ago. de 20211.559,401.603,201.555,601.591,601.591,601.180.826
24 de ago. de 20211.497,001.567,401.493,801.554,401.554,401.235.141
23 de ago. de 20211.474,601.514,001.440,401.477,801.477,801.108.804
20 de ago. de 20211.445,001.447,801.419,201.445,001.445,00583.262
19 de ago. de 20211.443,601.470,001.421,601.424,401.424,401.014.918
18 de ago. de 20211.462,401.499,601.433,201.489,601.489,60940.171
17 de ago. de 20211.483,401.492,401.454,001.463,201.463,20919.382
16 de ago. de 20211.505,001.512,001.455,001.483,001.483,001.020.619
13 de ago. de 20211.519,801.555,001.518,081.535,601.535,60863.009
12 de ago. de 20211.550,201.568,001.510,401.520,001.520,00909.518
11 de ago. de 20211.527,001.560,201.512,401.537,801.537,80956.290
10 de ago. de 20211.488,001.531,201.473,401.527,001.527,00975.895
09 de ago. de 20211.495,001.509,801.455,961.482,801.482,80717.896
06 de ago. de 20211.485,201.517,601.463,601.504,201.504,201.113.157
05 de ago. de 20211.387,401.479,801.373,601.477,801.477,801.531.303
04 de ago. de 20211.418,201.434,601.385,001.417,401.417,401.430.618
03 de ago. de 20211.427,001.444,001.371,401.399,601.399,601.927.653
02 de ago. de 20211.439,001.484,001.429,001.439,801.439,80839.044
30 de jul. de 20211.471,201.484,201.439,801.444,801.444,80953.682
29 de jul. de 20211.499,001.514,201.480,601.511,601.511,601.172.613
28 de jul. de 20211.473,601.529,001.454,201.486,801.486,801.785.020
27 de jul. de 20211.482,001.509,601.455,201.466,001.466,001.248.690
26 de jul. de 20211.417,401.485,601.405,201.472,001.472,001.206.273
23 de jul. de 20211.462,601.477,881.431,401.444,001.444,00698.024
22 de jul. de 20211.489,001.529,201.442,601.447,801.447,801.351.893
21 de jul. de 20211.380,001.494,201.376,001.465,401.465,402.693.172
20 de jul. de 20211.310,801.354,601.285,201.340,001.340,002.922.750
19 de jul. de 20211.344,001.365,001.259,001.297,201.297,202.965.888
16 de jul. de 20211.426,201.451,601.404,001.414,201.414,201.124.156
15 de jul. de 20211.455,401.457,601.424,401.425,401.425,401.357.101
14 de jul. de 20211.478,401.499,201.461,801.466,401.466,401.534.755
13 de jul. de 20211.521,601.532,201.487,201.487,201.487,201.085.196
12 de jul. de 20211.556,001.560,401.508,201.511,401.511,401.242.212
09 de jul. de 20211.540,201.576,801.528,201.555,801.555,80895.258
08 de jul. de 20211.560,001.561,401.482,401.537,801.537,802.300.465
07 de jul. de 20211.633,001.643,731.565,201.575,401.575,401.502.968
06 de jul. de 20211.680,001.694,201.646,201.652,801.652,801.082.632
05 de jul. de 20211.674,201.681,801.656,801.669,401.669,401.207.797
02 de jul. de 20211.700,001.707,401.661,001.667,601.667,60899.111
01 de jul. de 20211.683,201.715,601.668,601.689,201.689,201.360.911
30 de jun. de 20211.629,001.678,201.605,401.660,801.660,801.698.022
29 de jun. de 20211.652,601.668,001.626,201.649,801.649,801.331.533
28 de jun. de 20211.680,001.696,801.624,401.651,201.651,204.508.422
25 de jun. de 20211.675,001.692,001.646,801.677,401.677,401.645.966
24 de jun. de 20211.731,001.741,201.671,601.695,401.695,401.498.129
23 de jun. de 20211.733,001.740,801.699,001.719,001.719,00641.035
22 de jun. de 20211.763,201.778,801.713,401.726,401.726,40643.386
21 de jun. de 20211.712,801.730,001.692,601.722,801.722,80946.148
18 de jun. de 20211.758,001.761,601.703,151.736,001.736,001.460.120
17 de jun. de 20211.765,201.809,001.757,401.760,601.760,60780.636
16 de jun. de 20211.750,001.775,001.724,401.759,001.759,00849.170
15 de jun. de 20211.776,001.781,601.741,031.748,601.748,60836.418
14 de jun. de 20211.829,601.829,601.771,401.773,401.773,40650.602
11 de jun. de 20211.823,401.823,401.776,801.807,401.807,40683.619
10 de jun. de 20211.887,601.887,601.793,401.798,401.798,40913.228
09 de jun. de 20211.865,401.890,201.852,601.865,401.865,40897.008
08 de jun. de 20211.846,801.874,801.831,601.851,401.851,40727.022
07 de jun. de 20211.826,001.873,401.813,001.862,401.862,40706.200
04 de jun. de 20211.833,001.852,601.794,001.827,401.827,40939.945
03 de jun. de 20211.858,401.864,201.821,801.837,801.837,801.432.106
02 de jun. de 20211.817,001.849,801.790,201.845,201.845,201.620.127
01 de jun. de 20211.770,001.827,401.750,801.819,201.819,201.090.106
28 de mai. de 20211.790,001.792,601.754,001.765,401.765,40941.862
27 de mai. de 20211.741,001.769,601.723,201.747,801.747,801.280.469
26 de mai. de 20211.712,201.740,801.700,001.730,001.730,001.016.583
25 de mai. de 20211.660,001.747,201.650,401.694,401.694,402.184.569
24 de mai. de 20211.625,401.645,601.605,201.643,801.643,80600.992
21 de mai. de 20211.606,001.645,001.599,191.627,001.627,00881.127
20 de mai. de 20211.635,601.639,001.586,401.609,401.609,40718.840
19 de mai. de 20211.628,801.640,641.568,401.611,001.611,001.109.728
18 de mai. de 20211.622,601.676,801.605,531.659,401.659,401.468.472
17 de mai. de 20211.620,001.633,201.579,401.592,601.592,601.386.706
14 de mai. de 20211.527,001.601,401.507,401.594,801.594,801.009.372
13 de mai. de 20211.503,001.544,401.445,601.510,401.510,401.182.757
12 de mai. de 20211.554,001.572,401.525,001.529,601.529,60797.391
11 de mai. de 20211.589,401.603,001.527,001.551,801.551,801.045.963
10 de mai. de 20211.640,401.640,401.592,601.608,401.608,40770.373
07 de mai. de 20211.597,001.634,801.583,601.626,201.626,20724.187
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...