Última Hora: "Covid-19. 291 novos casos nas últimas 24h. Cinco dos seis óbitos foram em Lisboa e Vale do Tejo - Observador" Sun, 12 Jul 2020 13:39:17 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sun, 12 Jul 2020 18:01:00 GMT    "O sucessor de Mexia no momento de mostrar que é mais do que um substituto - PÚBLICO" Sat, 11 Jul 2020 05:54:00 GMT    "?A perfeição não é o destino do Universo, para nossa sorte? - PÚBLICO" Sun, 12 Jul 2020 05:00:00 GMT    "Jerónimo de Sousa defende reforço do Serviço Nacional de Saúde - RTP" Sun, 12 Jul 2020 07:58:00 GMT    "António Costa Silva avisa: ?O que aí vem ainda será pior? - Expresso" Sat, 11 Jul 2020 17:42:02 GMT   "Miranda do Corvo decreta três dias de luto municipal por morte de bombeiro - SAPO 24" Sun, 12 Jul 2020 09:49:10 GMT    "Ordem dos Médicos acusa lar de idosos de Reguengos - RTP" Sun, 12 Jul 2020 12:44:00 GMT    "Sismo com magnitude de 3,0 sentido na ilha Terceira nos Açores - Correio da Manhã" Sat, 11 Jul 2020 21:08:00 GMT    "Permitida retoma da temporada taurina com aumento de lotação das praças - Jornal Económico" Sat, 11 Jul 2020 19:27:03 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--40.00 (+0.99%) CARNIVAL - [Ticker: CCL.L]Gráfico CARNIVAL  Noticias CARNIVAL  Descargar Históricos de Metastock CARNIVAL y Otros  Análisis Técnico CARNIVAL  
Última Transacción4.588,000Hora de Cotización2018-11-30 - 00:00:00
Variación--40.00 (+0.99%)Rango 52 Semanas[0,000 - 0,000]
Máximo4.622,000Mínimo4.586,000
Volumen84.964Volumen Medio (3m)0
Demanda / Oferta4.900,000 x 5.600 - 5.370,000 x 16.700Yield
Cierre Anterior4.628,000PER0,00%
Apertura4.622,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para CCL.L desde 2000-01-01 hasta 2020-07-12
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-04-221.547,001.016.4001.550,001.497,001.532,0000:00:00
2003-04-231.528,001.454.7001.567,001.526,001.530,0000:00:00
2003-04-241.500,001.222.6001.570,001.499,001.501,0000:00:00
2003-04-251.494,001.009.5001.510,001.480,001.480,0000:00:00
2003-04-281.514,50627.2001.515,001.451,501.451,5000:00:00
2003-04-291.554,001.030.8001.554,001.515,001.515,0000:00:00
2003-04-301.562,00919.0001.579,001.550,001.551,0000:00:00
2003-05-011.533,50305.5001.569,001.515,001.569,0000:00:00
2003-05-021.593,50821.0001.594,501.513,001.540,0000:00:00
2003-05-051.593,5001.593,501.593,501.593,5000:00:00
2003-05-061.626,001.466.6001.630,001.587,501.629,0000:00:00
2003-05-071.660,001.392.3001.660,001.610,001.610,0000:00:00
2003-05-081.631,00926.5001.659,001.624,501.659,0000:00:00
2003-05-091.636,001.501.4001.639,001.615,001.630,0000:00:00
2003-05-121.641,00418.1001.647,001.625,501.636,0000:00:00
2003-05-131.676,50706.9001.680,001.638,001.638,0000:00:00
2003-05-141.655,001.281.6001.683,001.645,001.664,5000:00:00
2003-05-151.699,501.118.7001.702,001.643,501.643,5000:00:00
2003-05-161.710,002.016.5001.735,001.690,001.711,0000:00:00
2003-05-191.678,001.720.9001.692,001.626,501.626,5000:00:00
2003-05-201.680,00630.6001.688,001.663,001.678,0000:00:00
2003-05-211.636,00943.0001.666,001.619,001.666,0000:00:00
2003-05-221.648,00519.1001.654,001.620,001.633,0000:00:00
2003-05-231.645,00762.4001.660,001.635,001.650,0000:00:00
2003-05-261.645,0001.645,001.645,001.645,0000:00:00
2003-05-271.658,00572.3001.664,001.612,001.612,0000:00:00
2003-05-281.691,00813.1001.709,001.653,001.653,0000:00:00
2003-05-291.703,00520.5001.709,001.691,001.696,0000:00:00
2003-05-301.715,00839.4001.741,001.686,001.691,0000:00:00
2003-06-021.773,00515.2001.782,001.700,001.725,0000:00:00
2003-06-031.768,00273.2001.771,001.732,001.765,0000:00:00
2003-06-041.790,00740.0001.816,001.756,001.771,0000:00:00
2003-06-051.770,00614.6001.831,001.770,001.831,0000:00:00
2003-06-061.798,00689.6001.810,001.761,001.787,0000:00:00
2003-06-091.760,00394.6001.790,001.751,001.773,0000:00:00
2003-06-101.747,00574.4001.799,001.735,001.750,0000:00:00
2003-06-111.741,00690.6001.755,001.730,001.746,0000:00:00
2003-06-121.800,001.447.5001.822,001.750,001.750,0000:00:00
2003-06-131.805,00649.8001.819,001.790,001.795,0000:00:00
2003-06-161.790,00373.6001.805,001.758,001.805,0000:00:00
2003-06-171.806,00812.6001.820,001.792,001.799,0000:00:00
2003-06-181.795,00406.9001.805,001.760,001.800,0000:00:00
2003-06-191.760,00192.0001.805,001.760,001.794,0000:00:00
2003-06-201.800,00983.4001.805,001.727,001.752,0000:00:00
2003-06-231.771,00631.5001.806,001.758,001.800,0000:00:00
2003-06-241.761,00660.3001.790,001.760,001.771,0000:00:00
2003-06-251.738,001.904.5001.797,001.650,001.797,0000:00:00
2003-06-261.777,00958.8001.786,001.703,001.703,0000:00:00
2003-06-271.835,00920.9001.845,001.790,001.803,0000:00:00
2003-06-301.841,001.227.6001.877,001.805,001.806,0000:00:00
2003-07-011.809,00913.6001.860,001.806,001.848,0000:00:00
2003-07-021.812,00571.8001.864,001.809,001.829,0000:00:00
2003-07-031.825,00490.0001.830,001.780,001.800,0000:00:00
2003-07-041.812,00266.2001.864,001.809,001.823,0000:00:00
2003-07-071.857,00802.3001.864,001.805,001.805,0000:00:00
2003-07-081.879,00988.1001.912,001.841,001.845,0000:00:00
2003-07-091.845,00776.8001.880,001.840,001.865,0000:00:00
2003-07-101.836,00264.7001.865,001.805,001.865,0000:00:00
2003-07-111.841,00220.2001.859,001.831,001.832,0000:00:00
2003-07-141.860,00372.8001.875,001.836,001.851,0000:00:00
2003-07-151.856,00419.5001.877,001.840,001.864,0000:00:00
2003-07-161.857,00722.7001.890,001.847,001.874,0000:00:00
2003-07-171.854,00357.8001.864,001.786,001.830,0000:00:00
2003-07-181.835,00352.4001.850,001.818,001.850,0000:00:00
2003-07-211.846,00414.5001.857,001.835,001.835,0000:00:00
2003-07-221.860,00476.8001.875,001.855,001.866,0000:00:00
2003-07-231.891,00854.4001.920,001.880,001.880,0000:00:00
2003-07-241.891,00418.8001.912,001.891,001.899,0000:00:00
2003-07-251.891,00446.4001.903,001.870,001.899,0000:00:00
2003-07-281.915,00561.0002.035,001.890,001.890,0000:00:00
2003-07-291.947,00428.0001.960,001.928,001.931,0000:00:00
2003-07-301.957,00358.8001.962,001.940,001.947,0000:00:00
2003-07-311.976,00486.1001.984,001.958,001.965,0000:00:00
2003-08-011.972,00289.3001.990,001.964,001.981,0000:00:00
2003-08-041.954,00261.3001.990,001.941,001.972,0000:00:00
2003-08-051.977,00405.7001.990,001.965,001.965,0000:00:00
2003-08-061.966,00750.2001.975,001.950,001.975,0000:00:00
2003-08-071.971,00296.9001.983,001.955,001.971,0000:00:00
2003-08-081.974,00481.3002.014,001.959,002.014,0000:00:00
2003-08-111.980,00362.8001.990,001.970,001.970,0000:00:00
2003-08-121.989,00882.5001.995,001.958,001.958,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters