Mercado fechado

Carnival Corporation & plc (CCL.L)

LSE - LSE Preço Adiado. Moeda em GBp.
Adicionar à lista
1.807,40+9,00 (+0,50%)
No fechamento: 4:35PM BST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBp
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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
06 de mai. de 20211.628,001.637,401.570,001.589,001.589,001.103.283
05 de mai. de 20211.636,201.649,601.611,601.624,601.624,60729.611
04 de mai. de 20211.705,001.711,801.603,871.605,801.605,801.574.894
30 de abr. de 20211.684,601.702,401.654,001.681,401.681,401.298.678
29 de abr. de 20211.693,001.763,001.689,601.700,001.700,001.500.889
28 de abr. de 20211.695,001.723,001.665,281.692,601.692,60718.365
27 de abr. de 20211.703,801.703,801.662,211.685,201.685,20808.275
26 de abr. de 20211.649,801.733,401.630,001.692,401.692,401.205.913
23 de abr. de 20211.633,001.657,001.598,061.654,401.654,401.205.690
22 de abr. de 20211.631,201.677,001.606,201.675,401.675,401.708.087
21 de abr. de 20211.553,401.615,801.533,001.599,601.599,601.784.768
20 de abr. de 20211.627,001.630,031.527,601.531,201.531,201.569.756
19 de abr. de 20211.654,201.676,041.618,601.635,201.635,202.215.237
16 de abr. de 20211.677,401.692,801.645,201.656,001.656,001.163.285
15 de abr. de 20211.738,001.738,001.659,041.670,201.670,201.151.631
14 de abr. de 20211.641,401.740,001.641,401.729,601.729,60893.332
13 de abr. de 20211.684,201.701,201.622,201.670,201.670,201.672.180
12 de abr. de 20211.749,601.771,491.669,201.679,201.679,201.304.562
09 de abr. de 20211.733,001.779,401.718,201.736,401.736,402.037.246
08 de abr. de 20211.780,001.816,801.694,001.719,401.719,402.042.447
07 de abr. de 20211.744,801.851,401.725,001.799,001.799,002.177.669
06 de abr. de 20211.692,801.724,201.675,461.707,001.707,001.171.337
01 de abr. de 20211.632,001.642,401.602,001.625,801.625,80857.112
31 de mar. de 20211.642,001.645,501.579,001.585,501.585,501.166.503
30 de mar. de 20211.579,001.631,501.572,501.622,001.622,00768.929
29 de mar. de 20211.592,001.670,051.545,001.560,001.560,00744.263
26 de mar. de 20211.608,001.670,051.565,501.584,001.584,001.123.414
25 de mar. de 20211.555,001.579,501.481,001.576,001.576,001.967.125
24 de mar. de 20211.545,001.652,001.526,741.616,501.616,502.580.629
23 de mar. de 20211.611,001.625,501.555,501.567,501.567,501.763.786
22 de mar. de 20211.658,501.684,501.600,501.660,001.660,002.904.162
19 de mar. de 20211.727,501.727,501.636,501.683,001.683,001.524.643
18 de mar. de 20211.768,501.780,501.709,001.734,001.734,002.453.734
17 de mar. de 20211.707,501.745,501.690,001.715,501.715,501.200.225
16 de mar. de 20211.780,501.800,001.722,501.732,501.732,501.605.399
15 de mar. de 20211.706,501.787,131.700,381.761,001.761,001.803.484
12 de mar. de 20211.662,501.708,001.638,001.697,501.697,50971.997
11 de mar. de 20211.640,001.667,501.599,001.662,501.662,501.726.385
10 de mar. de 20211.668,001.705,001.632,501.652,501.652,501.691.044
09 de mar. de 20211.690,001.713,441.607,261.651,001.651,002.491.277
08 de mar. de 20211.606,001.669,501.576,001.656,501.656,502.195.895
05 de mar. de 20211.694,501.707,271.450,001.531,001.531,003.287.756
04 de mar. de 20211.750,001.789,771.676,501.731,501.731,502.810.234
03 de mar. de 20211.672,001.756,001.671,001.748,501.748,501.952.247
02 de mar. de 20211.620,001.664,501.600,001.633,501.633,501.731.477
01 de mar. de 20211.649,001.712,981.073,001.653,501.653,501.928.121
26 de fev. de 20211.483,501.599,501.466,001.575,501.575,501.777.013
25 de fev. de 20211.671,501.686,501.556,501.582,001.582,002.649.786
24 de fev. de 20211.544,001.661,001.515,501.645,501.645,502.353.675
23 de fev. de 20211.556,001.625,501.414,501.489,501.489,504.255.232
22 de fev. de 20211.447,001.573,001.430,501.556,001.556,004.020.336
19 de fev. de 20211.357,501.456,501.354,501.438,001.438,002.208.768
18 de fev. de 20211.414,501.415,501.343,001.351,001.351,001.150.152
17 de fev. de 20211.394,001.443,561.333,001.398,001.398,002.583.150
16 de fev. de 20211.357,501.387,001.309,001.367,001.367,001.546.230
15 de fev. de 20211.280,001.363,001.269,001.363,001.363,00936.556
12 de fev. de 20211.249,001.274,501.191,501.263,001.263,001.250.749
11 de fev. de 20211.309,501.312,001.285,501.300,501.300,50739.846
10 de fev. de 20211.332,001.348,001.295,501.322,501.322,501.195.152
09 de fev. de 20211.373,501.373,501.315,501.317,501.317,501.145.374
08 de fev. de 20211.380,501.392,001.347,501.369,001.369,001.095.667
05 de fev. de 20211.358,001.386,501.341,021.370,001.370,001.610.901
04 de fev. de 20211.298,001.349,001.283,431.326,501.326,501.408.031
03 de fev. de 20211.263,001.283,501.245,001.270,001.270,001.324.852
02 de fev. de 20211.185,501.243,501.181,501.239,001.239,001.400.498
01 de fev. de 20211.181,001.207,001.151,501.171,001.171,001.149.400
29 de jan. de 20211.227,501.229,001.160,501.165,001.165,001.610.167
28 de jan. de 20211.171,001.286,001.160,501.222,501.222,502.275.378
27 de jan. de 20211.153,001.196,501.129,001.182,501.182,502.081.692
26 de jan. de 20211.180,001.215,501.150,401.179,501.179,501.252.155
25 de jan. de 20211.269,501.275,001.168,971.185,001.185,002.599.023
22 de jan. de 20211.277,501.301,001.250,001.267,501.267,501.339.532
21 de jan. de 20211.298,501.321,001.278,001.283,001.283,00628.062
20 de jan. de 20211.314,001.325,501.294,501.304,001.304,001.318.381
19 de jan. de 20211.345,001.352,501.289,001.312,501.312,501.240.879
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...