XNYS
Datos históricos de Carnival Corporation & plc
Carnival Corporation & plc · CCL
$26.32
▼ -0.03 (-0.11%)
Última operación · 10/10/2026, 17:19:15 UTC
- Variación en el periodo
- −4.84%
- Máximo
- US$34.03
- 6 de febrero de 2026
- Mínimo
- US$21.45
- 24 de septiembre de 2026
- Volumen medio diario
- 23.47 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 26.15 | 26.46 | 26.02 | 26.35 | +0.84% | 14.44 M |
| 8 oct 2026 | 25.61 | 26.23 | 25.51 | 26.13 | −0.08% | 23.69 M |
| 7 oct 2026 | 26.30 | 26.47 | 26.00 | 26.15 | −1.62% | 14.81 M |
| 6 oct 2026 | 25.94 | 26.71 | 25.82 | 26.58 | +3.99% | 23.97 M |
| 5 oct 2026 | 25.89 | 25.94 | 25.34 | 25.56 | −0.78% | 22.06 M |
| 2 oct 2026 | 25.59 | 25.90 | 25.22 | 25.76 | +2.75% | 27.46 M |
| 1 oct 2026 | 24.66 | 25.17 | 24.52 | 25.07 | +2.16% | 26.48 M |
| 30 sep 2026 | 25.39 | 25.48 | 24.54 | 24.54 | −2.27% | 36.02 M |
| 29 sep 2026 | 24.39 | 25.29 | 24.00 | 25.11 | +13.41% | 75.5 M |
| 28 sep 2026 | 21.85 | 22.66 | 21.85 | 22.14 | −0.49% | 31.39 M |
| 25 sep 2026 | 21.96 | 22.67 | 21.69 | 22.25 | +2.11% | 22.1 M |
| 24 sep 2026 | 21.51 | 22.16 | 21.45 | 21.79 | −0.05% | 28.5 M |
| 23 sep 2026 | 22.08 | 22.16 | 21.52 | 21.80 | −2.15% | 28.8 M |
| 22 sep 2026 | 23.19 | 23.35 | 22.13 | 22.28 | −0.13% | 40.63 M |
| 21 sep 2026 | 22.34 | 22.45 | 22.04 | 22.31 | +2.15% | 18.27 M |
| 18 sep 2026 | 22.14 | 22.21 | 21.81 | 21.84 | −1.49% | 27.27 M |
| 17 sep 2026 | 22.70 | 22.95 | 22.15 | 22.17 | −0.81% | 18.28 M |
| 16 sep 2026 | 22.40 | 22.69 | 21.99 | 22.35 | +1.09% | 25.25 M |
| 15 sep 2026 | 22.82 | 22.82 | 21.93 | 22.11 | −1.99% | 19.61 M |
| 14 sep 2026 | 22.32 | 22.81 | 22.11 | 22.56 | −0.84% | 17.68 M |
| 11 sep 2026 | 23.06 | 23.17 | 22.73 | 22.75 | +1.25% | 16.38 M |
| 10 sep 2026 | 22.40 | 22.80 | 22.28 | 22.47 | −1.01% | 20.34 M |
| 9 sep 2026 | 22.94 | 23.02 | 22.70 | 22.70 | −2.16% | 19.37 M |
| 8 sep 2026 | 23.27 | 23.68 | 23.15 | 23.20 | −1.32% | 18.95 M |
| 4 sep 2026 | 23.45 | 23.64 | 23.29 | 23.51 | +0.13% | 16.2 M |
| 3 sep 2026 | 23.85 | 23.95 | 23.26 | 23.48 | −1.10% | 19.92 M |
| 2 sep 2026 | 23.62 | 23.92 | 23.35 | 23.74 | +2.20% | 22.8 M |
| 1 sep 2026 | 23.60 | 23.97 | 23.08 | 23.23 | −2.76% | 25.37 M |
| 31 ago 2026 | 24.50 | 24.56 | 23.89 | 23.89 | −3.51% | 31.29 M |
| 28 ago 2026 | 25.20 | 25.48 | 24.69 | 24.76 | −0.76% | 19.19 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.