|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-09-25 | 4.935,00 | 785.789 | 4.973,00 | 4.921,00 | 4.950,00 | 00:00:00 | | 2018-09-26 | 4.993,00 | 943.995 | 4.996,00 | 4.904,00 | 4.924,00 | 00:00:00 | | 2018-09-27 | 4.735,00 | 2.750.176 | 5.030,00 | 4.580,00 | 4.980,00 | 00:00:00 | | 2018-09-28 | 4.764,00 | 1.739.383 | 4.830,00 | 4.724,00 | 4.738,00 | 00:00:00 | | 2018-10-01 | 4.819,00 | 896.903 | 4.837,00 | 4.750,00 | 4.764,00 | 00:00:00 | | 2018-10-02 | 4.757,00 | 845.733 | 4.800,00 | 4.742,00 | 4.775,00 | 00:00:00 | | 2018-10-03 | 4.709,00 | 422.925 | 4.754,00 | 4.692,00 | 4.754,00 | 00:00:00 | | 2018-10-04 | 4.645,00 | 815.596 | 4.701,00 | 4.629,00 | 4.699,00 | 00:00:00 | | 2018-10-05 | 4.548,00 | 788.608 | 4.648,00 | 4.548,00 | 4.648,00 | 00:00:00 | | 2018-10-08 | 4.515,00 | 828.166 | 4.553,00 | 4.500,00 | 4.527,00 | 00:00:00 | | 2018-10-09 | 4.530,00 | 1.336.495 | 4.540,00 | 4.465,00 | 4.513,00 | 00:00:00 | | 2018-10-10 | 4.423,00 | 802.702 | 4.519,00 | 4.423,00 | 4.507,00 | 00:00:00 | | 2018-10-11 | 4.315,00 | 1.095.825 | 4.379,00 | 4.279,00 | 4.324,00 | 00:00:00 | | 2018-10-12 | 4.329,00 | 742.436 | 4.391,00 | 4.311,00 | 4.359,00 | 00:00:00 | | 2018-10-15 | 4.341,00 | 730.243 | 4.358,00 | 4.304,00 | 4.307,00 | 00:00:00 | | 2018-10-16 | 4.373,00 | 775.338 | 4.380,00 | 4.295,00 | 4.327,00 | 00:00:00 | | 2018-10-17 | 4.384,00 | 819.237 | 4.403,00 | 4.365,00 | 4.391,00 | 00:00:00 | | 2018-10-18 | 4.424,00 | 223.949 | 4.434,00 | 4.374,90 | 4.396,00 | 00:00:00 | | 2018-10-19 | 4.325,00 | 736.972 | 4.353,00 | 4.287,00 | 4.352,00 | 00:00:00 | | 2018-10-22 | 4.292,00 | 451.547 | 4.347,00 | 4.291,00 | 4.310,00 | 00:00:00 | | 2018-10-23 | 4.212,00 | 1.061.158 | 4.250,00 | 4.184,00 | 4.234,00 | 00:00:00 | | 2018-10-24 | 4.197,00 | 1.220.061 | 4.290,00 | 4.197,00 | 4.280,00 | 00:00:00 | | 2018-10-25 | 4.233,00 | 2.798.756 | 4.233,00 | 4.130,00 | 4.175,00 | 00:00:00 | | 2018-10-26 | 4.204,00 | 845.066 | 4.247,00 | 4.138,00 | 4.208,00 | 00:00:00 | | 2018-10-29 | 4.160,00 | 1.250.016 | 4.235,00 | 4.142,00 | 4.185,00 | 00:00:00 | | 2018-10-30 | 4.166,00 | 1.010.588 | 4.173,00 | 4.121,00 | 4.163,00 | 00:00:00 | | 2018-10-31 | 4.263,00 | 1.111.371 | 4.284,00 | 4.177,00 | 4.187,00 | 00:00:00 | | 2018-11-01 | 4.288,00 | 33.984 | 4.292,00 | 4.252,00 | 4.277,00 | 00:00:00 | | 2018-11-02 | 4.299,00 | 516.617 | 4.388,00 | 4.287,00 | 4.370,00 | 00:00:00 | | 2018-11-05 | 4.248,00 | 533.850 | 4.298,00 | 4.248,00 | 4.284,00 | 00:00:00 | | 2018-11-06 | 4.206,00 | 764.199 | 4.254,00 | 4.187,00 | 4.251,00 | 00:00:00 | | 2018-11-07 | 4.279,00 | 756.828 | 4.283,00 | 4.226,00 | 4.241,00 | 00:00:00 | | 2018-11-08 | 4.331,00 | 1.082.201 | 4.446,00 | 4.309,00 | 4.332,00 | 00:00:00 | | 2018-11-09 | 4.371,00 | 563.444 | 4.380,00 | 4.318,00 | 4.327,00 | 00:00:00 | | 2018-11-12 | 4.376,00 | 790.420 | 4.430,00 | 4.351,00 | 4.430,00 | 00:00:00 | | 2018-11-13 | 4.433,00 | 847.073 | 4.446,00 | 4.374,00 | 4.387,00 | 00:00:00 | | 2018-11-15 | 4.475,00 | 227.864 | 4.488,00 | 4.433,00 | 4.444,00 | 00:00:00 | | 2018-11-16 | 4.520,00 | 745.879 | 4.550,00 | 4.496,00 | 4.519,00 | 00:00:00 | | 2018-11-20 | 4.426,00 | 364.799 | 4.490,00 | 4.426,00 | 4.477,00 | 00:00:00 | | 2018-11-21 | 4.604,00 | 910.664 | 4.606,00 | 4.516,00 | 4.552,00 | 00:00:00 | | 2018-11-22 | 4.514,00 | 403.024 | 4.586,00 | 4.512,00 | 4.583,00 | 00:00:00 | | 2018-11-23 | 4.620,00 | 578.011 | 4.628,00 | 4.513,00 | 4.518,00 | 00:00:00 | | 2018-11-26 | 4.633,00 | 572.678 | 4.687,00 | 4.608,00 | 4.675,00 | 00:00:00 | | 2018-11-27 | 4.627,00 | 794.289 | 4.658,00 | 4.609,00 | 4.641,00 | 00:00:00 | | 2018-11-28 | 4.650,00 | 1.142.161 | 4.671,00 | 4.580,00 | 4.646,00 | 00:00:00 | | 2018-11-29 | 4.628,00 | 619.189 | 4.696,00 | 4.594,00 | 4.671,00 | 00:00:00 | | 2018-11-30 | 4.588,00 | 84.964 | 4.622,00 | 4.586,00 | 4.622,00 | 00:00:00 | | | << < 41 42 > >> |
|
