|
CARNIVAL - [Ticker: CCL.L] | | Última Transacción | 4.588,000 | Hora de Cotización | 2018-11-30 - 00:00:00 | Variación | --40.00 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | Máximo | 4.622,000 | Mínimo | 4.586,000 | Volumen | 84.964 | Volumen Medio (3m) | 0 | Demanda / Oferta | 4.900,000 x 5.600 - 5.370,000 x 16.700 | Yield | | Cierre Anterior | 4.628,000 | PER | 0,00% | Apertura | 4.622,000 | EPS | 0,00 | Fecha Ex-Dividendo | | Fecha Dividendo | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | 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 2024-04-18 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2003-08-12 | 1.989,00 | 882.500 | 1.995,00 | 1.958,00 | 1.958,00 | 00:00:00 | 2003-08-13 | 2.020,00 | 791.100 | 2.024,00 | 1.960,00 | 1.960,00 | 00:00:00 | 2003-08-14 | 2.036,00 | 945.700 | 2.045,00 | 2.012,00 | 2.029,00 | 00:00:00 | 2003-08-15 | 2.100,00 | 1.155.600 | 2.120,00 | 2.040,00 | 2.040,00 | 00:00:00 | 2003-08-18 | 2.132,00 | 507.500 | 2.132,00 | 2.010,00 | 2.010,00 | 00:00:00 | 2003-08-19 | 2.121,00 | 606.900 | 2.160,00 | 2.111,00 | 2.150,00 | 00:00:00 | 2003-08-20 | 2.125,00 | 636.600 | 2.129,00 | 2.113,00 | 2.125,00 | 00:00:00 | 2003-08-21 | 2.126,00 | 475.200 | 2.145,00 | 2.102,00 | 2.102,00 | 00:00:00 | 2003-08-22 | 2.145,00 | 240.200 | 2.177,00 | 2.120,00 | 2.120,00 | 00:00:00 | 2003-08-25 | 2.145,00 | 0 | 2.145,00 | 2.145,00 | 2.145,00 | 00:00:00 | 2003-08-26 | 2.084,00 | 510.600 | 2.180,00 | 2.075,00 | 2.090,00 | 00:00:00 | 2003-08-27 | 2.089,00 | 209.100 | 2.109,00 | 2.078,00 | 2.078,00 | 00:00:00 | 2003-08-28 | 2.045,00 | 521.200 | 2.092,00 | 2.026,00 | 2.080,00 | 00:00:00 | 2003-08-29 | 2.055,00 | 294.200 | 2.079,00 | 2.041,00 | 2.044,00 | 00:00:00 | 2003-09-01 | 2.072,00 | 356.200 | 2.080,00 | 2.030,00 | 2.056,00 | 00:00:00 | 2003-09-02 | 2.051,00 | 425.000 | 2.073,00 | 2.026,00 | 2.051,00 | 00:00:00 | 2003-09-03 | 2.136,00 | 1.326.800 | 2.178,00 | 2.051,00 | 2.051,00 | 00:00:00 | 2003-09-04 | 2.100,00 | 684.400 | 2.131,00 | 2.094,00 | 2.114,00 | 00:00:00 | 2003-09-05 | 2.091,00 | 712.400 | 2.116,00 | 2.070,00 | 2.115,00 | 00:00:00 | 2003-09-08 | 2.074,00 | 250.300 | 2.091,00 | 2.052,15 | 2.096,00 | 00:00:00 | 2003-09-09 | 2.034,00 | 325.200 | 2.115,00 | 2.029,00 | 2.074,00 | 00:00:00 | 2003-09-10 | 1.981,00 | 710.000 | 2.024,20 | 1.992,00 | 2.025,00 | 00:00:00 | 2003-09-11 | 1.966,00 | 471.200 | 1.975,00 | 1.945,00 | 1.973,00 | 00:00:00 | 2003-09-12 | 1.990,00 | 696.600 | 2.025,00 | 1.970,00 | 1.995,00 | 00:00:00 | 2003-09-15 | 2.068,00 | 924.400 | 2.073,00 | 1.991,00 | 2.000,00 | 00:00:00 | 2003-09-16 | 2.105,00 | 602.800 | 2.110,00 | 2.050,00 | 2.065,00 | 00:00:00 | 2003-09-17 | 2.072,00 | 848.700 | 2.137,00 | 2.065,00 | 2.129,00 | 00:00:00 | 2003-09-18 | 2.063,00 | 916.600 | 2.120,00 | 2.020,00 | 2.090,00 | 00:00:00 | 2003-09-19 | 2.076,00 | 1.181.300 | 2.134,00 | 2.022,00 | 2.022,00 | 00:00:00 | 2003-09-22 | 2.039,00 | 1.004.200 | 2.071,00 | 1.991,00 | 2.056,00 | 00:00:00 | 2003-09-23 | 2.063,00 | 891.000 | 2.077,00 | 2.062,00 | 2.047,00 | 00:00:00 | 2003-09-24 | 2.035,00 | 915.100 | 2.100,00 | 2.035,00 | 2.070,00 | 00:00:00 | 2003-09-25 | 2.013,00 | 1.005.700 | 2.021,00 | 1.954,00 | 2.010,00 | 00:00:00 | 2003-09-26 | 1.957,00 | 1.029.100 | 2.011,00 | 1.954,00 | 2.007,00 | 00:00:00 | 2003-09-29 | 1.944,00 | 757.100 | 1.981,00 | 1.925,00 | 1.950,00 | 00:00:00 | 2003-09-30 | 1.920,00 | 712.800 | 1.956,00 | 1.900,00 | 1.956,00 | 00:00:00 | 2003-10-01 | 1.963,00 | 768.700 | 1.963,00 | 1.905,00 | 1.906,00 | 00:00:00 | 2003-10-02 | 1.970,00 | 582.700 | 1.977,00 | 1.940,00 | 1.964,00 | 00:00:00 | 2003-10-03 | 1.981,00 | 741.600 | 2.012,00 | 1.959,00 | 2.000,00 | 00:00:00 | 2003-10-06 | 2.001,00 | 581.000 | 2.007,00 | 1.988,00 | 1.992,00 | 00:00:00 | 2003-10-07 | 1.991,00 | 672.300 | 2.008,00 | 1.978,00 | 1.980,00 | 00:00:00 | 2003-10-08 | 2.020,00 | 843.400 | 2.026,00 | 1.980,00 | 1.991,00 | 00:00:00 | 2003-10-09 | 2.015,00 | 695.900 | 2.025,00 | 1.992,00 | 1.997,00 | 00:00:00 | 2003-10-10 | 2.010,00 | 691.600 | 2.015,00 | 1.981,00 | 1.994,00 | 00:00:00 | 2003-10-13 | 2.020,00 | 467.900 | 2.023,00 | 1.995,00 | 2.008,00 | 00:00:00 | 2003-10-14 | 1.995,00 | 227.700 | 2.036,00 | 1.981,00 | 2.028,00 | 00:00:00 | 2003-10-15 | 2.005,00 | 1.118.700 | 2.029,00 | 1.992,00 | 2.013,00 | 00:00:00 | 2003-10-16 | 2.010,00 | 1.272.000 | 2.015,00 | 1.965,00 | 1.980,00 | 00:00:00 | 2003-10-17 | 1.974,00 | 395.100 | 2.014,00 | 1.972,00 | 2.000,00 | 00:00:00 | 2003-10-20 | 1.968,00 | 382.000 | 2.002,00 | 1.946,00 | 1.986,00 | 00:00:00 | 2003-10-21 | 1.944,00 | 560.700 | 2.000,00 | 1.939,00 | 2.000,00 | 00:00:00 | 2003-10-22 | 1.892,00 | 920.800 | 1.957,00 | 1.892,00 | 1.945,00 | 00:00:00 | 2003-10-23 | 1.900,00 | 538.100 | 1.913,00 | 1.872,00 | 1.898,00 | 00:00:00 | 2003-10-24 | 1.916,00 | 742.700 | 1.928,00 | 1.890,00 | 1.912,00 | 00:00:00 | 2003-10-27 | 1.952,00 | 1.123.700 | 2.039,00 | 1.905,00 | 2.039,00 | 00:00:00 | 2003-10-28 | 1.967,00 | 769.300 | 1.998,00 | 1.932,00 | 1.932,00 | 00:00:00 | 2003-10-29 | 1.980,00 | 932.400 | 1.992,00 | 1.969,00 | 1.972,00 | 00:00:00 | 2003-10-30 | 2.018,00 | 992.800 | 2.038,00 | 1.980,00 | 1.980,00 | 00:00:00 | 2003-10-31 | 2.035,00 | 1.209.900 | 2.045,00 | 2.000,00 | 2.013,00 | 00:00:00 | 2003-11-03 | 2.056,00 | 1.315.300 | 2.060,00 | 2.007,00 | 2.040,00 | 00:00:00 | 2003-11-04 | 2.085,00 | 1.051.400 | 2.090,00 | 2.037,00 | 2.061,00 | 00:00:00 | 2003-11-05 | 2.026,00 | 910.200 | 2.079,00 | 2.016,00 | 2.051,00 | 00:00:00 | 2003-11-06 | 2.045,00 | 557.200 | 2.063,00 | 2.015,00 | 2.023,00 | 00:00:00 | 2003-11-07 | 2.112,00 | 1.765.600 | 2.127,00 | 2.050,00 | 2.050,00 | 00:00:00 | 2003-11-10 | 2.104,00 | 658.600 | 2.124,00 | 2.083,00 | 2.094,00 | 00:00:00 | 2003-11-11 | 2.100,00 | 374.100 | 2.112,00 | 2.081,00 | 2.110,00 | 00:00:00 | 2003-11-12 | 2.097,00 | 645.600 | 2.121,00 | 2.087,00 | 2.087,00 | 00:00:00 | 2003-11-13 | 2.105,00 | 771.900 | 2.171,00 | 2.101,00 | 2.104,00 | 00:00:00 | 2003-11-14 | 2.088,00 | 620.700 | 2.180,00 | 2.077,00 | 2.099,00 | 00:00:00 | 2003-11-17 | 2.039,00 | 577.500 | 2.089,00 | 2.037,00 | 2.089,00 | 00:00:00 | 2003-11-18 | 2.015,00 | 723.300 | 2.069,00 | 2.002,00 | 2.039,00 | 00:00:00 | 2003-11-19 | 1.991,00 | 504.900 | 2.025,00 | 1.932,00 | 1.932,00 | 00:00:00 | 2003-11-20 | 1.986,00 | 416.600 | 2.027,00 | 1.968,00 | 2.027,00 | 00:00:00 | 2003-11-21 | 2.010,00 | 320.300 | 2.018,00 | 1.978,00 | 1.978,00 | 00:00:00 | 2003-11-24 | 2.018,00 | 282.900 | 2.020,00 | 1.994,00 | 2.003,00 | 00:00:00 | 2003-11-25 | 2.020,00 | 577.500 | 2.032,00 | 2.002,00 | 2.018,00 | 00:00:00 | 2003-11-26 | 2.020,00 | 849.700 | 2.039,00 | 2.017,00 | 2.025,00 | 00:00:00 | 2003-11-27 | 2.043,00 | 277.800 | 2.058,00 | 2.008,00 | 2.008,00 | 00:00:00 | 2003-11-28 | 2.040,00 | 512.100 | 2.057,00 | 2.024,00 | 2.024,00 | 00:00:00 | 2003-12-01 | 2.050,00 | 573.600 | 2.070,00 | 2.040,00 | 2.069,00 | 00:00:00 | 2003-12-02 | 2.058,00 | 695.600 | 2.067,00 | 2.030,00 | 2.030,00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|