XNYS
Datos históricos de Royal Caribbean Cruises Ltd.
Royal Caribbean Cruises Ltd. · RCL
$282.30
▲ +0.04 (+0.01%)
Última operación · 10/10/2026, 18:17:48 UTC
- Variación en el periodo
- −7.34%
- Máximo
- US$356.39
- 10 de febrero de 2026
- Mínimo
- US$222.22
- 23 de septiembre de 2026
- Volumen medio diario
- 2.51 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 | 282.00 | 283.55 | 278.00 | 282.26 | +0.30% | 1.59 M |
| 8 oct 2026 | 277.66 | 283.56 | 277.11 | 281.41 | −0.32% | 1.96 M |
| 7 oct 2026 | 285.01 | 288.14 | 281.11 | 282.32 | −2.24% | 2.42 M |
| 6 oct 2026 | 279.80 | 289.17 | 278.00 | 288.78 | +5.00% | 2.36 M |
| 5 oct 2026 | 277.03 | 277.08 | 269.69 | 275.03 | −0.98% | 3.03 M |
| 2 oct 2026 | 275.18 | 279.50 | 271.56 | 277.74 | +2.87% | 3.42 M |
| 1 oct 2026 | 266.12 | 270.86 | 263.22 | 269.99 | +1.55% | 3.09 M |
| 30 sep 2026 | 260.20 | 269.65 | 259.00 | 265.86 | +1.99% | 4.29 M |
| 29 sep 2026 | 257.20 | 261.99 | 254.21 | 260.67 | +7.45% | 4.04 M |
| 28 sep 2026 | 246.00 | 249.73 | 240.20 | 242.59 | −0.05% | 3.37 M |
| 25 sep 2026 | 241.80 | 246.25 | 236.72 | 242.70 | +1.56% | 2.7 M |
| 24 sep 2026 | 234.30 | 243.18 | 232.00 | 238.98 | +3.77% | 5.48 M |
| 23 sep 2026 | 236.14 | 237.13 | 222.22 | 230.30 | −1.95% | 7.59 M |
| 22 sep 2026 | 259.00 | 261.66 | 231.03 | 234.89 | −6.14% | 8.4 M |
| 21 sep 2026 | 250.50 | 252.15 | 246.30 | 250.25 | +1.81% | 2.22 M |
| 18 sep 2026 | 250.00 | 251.46 | 245.06 | 245.81 | −1.57% | 3.2 M |
| 17 sep 2026 | 257.28 | 258.20 | 249.72 | 249.74 | −1.65% | 1.81 M |
| 16 sep 2026 | 251.00 | 256.96 | 249.24 | 253.92 | +1.85% | 2.31 M |
| 15 sep 2026 | 256.39 | 257.13 | 248.64 | 249.30 | −2.37% | 1.89 M |
| 14 sep 2026 | 256.00 | 257.71 | 252.74 | 255.34 | −1.85% | 2.16 M |
| 11 sep 2026 | 264.00 | 264.30 | 259.84 | 260.14 | +0.44% | 1.57 M |
| 10 sep 2026 | 258.33 | 263.47 | 256.71 | 259.01 | −0.29% | 2.18 M |
| 9 sep 2026 | 261.00 | 262.50 | 257.85 | 259.76 | −1.79% | 2.41 M |
| 8 sep 2026 | 263.00 | 270.83 | 262.99 | 264.50 | −0.26% | 2.8 M |
| 4 sep 2026 | 265.21 | 266.54 | 264.02 | 265.19 | −0.14% | 1.49 M |
| 3 sep 2026 | 266.59 | 267.30 | 262.04 | 265.55 | −0.02% | 2.32 M |
| 2 sep 2026 | 268.12 | 272.02 | 265.14 | 265.60 | −0.04% | 1.76 M |
| 1 sep 2026 | 267.13 | 269.00 | 263.55 | 265.70 | −1.13% | 2.01 M |
| 31 ago 2026 | 277.00 | 278.61 | 267.45 | 268.74 | −3.82% | 2.77 M |
| 28 ago 2026 | 286.00 | 287.52 | 279.41 | 279.41 | −1.89% | 1.11 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.