Royal Caribbean Cruises Ltd (RCL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
2.831.434 |
3,82%
|
230,56
|
229,77
|
243,18
|
239,09
|
| 23/09/2026 |
4.217.778 |
-2,02%
|
237,33
|
222,22
|
237,7907
|
230,30
|
| 22/09/2026 |
4.955.104 |
-6,01%
|
257,00
|
231,03
|
261,6599
|
234,89
|
| 21/09/2026 |
938.348 |
1,79%
|
251,1317
|
246,30
|
252,15
|
250,25
|
| 18/09/2026 |
827.452 |
-1,58%
|
248,3116
|
245,06
|
251,46
|
245,81
|
| 17/09/2026 |
714.851 |
-1,01%
|
259,12
|
249,74
|
259,6576
|
249,74
|
| 16/09/2026 |
1.108.365 |
1,91%
|
252,00
|
249,24
|
256,96
|
252,42
|
| 15/09/2026 |
997.630 |
-2,37%
|
256,75
|
248,64
|
257,13
|
249,30
|
| 14/09/2026 |
1.081.534 |
-1,86%
|
256,01
|
252,76
|
257,7057
|
255,34
|
| 11/09/2026 |
743.568 |
0,44%
|
263,20
|
259,84
|
265,73
|
260,14
|
| 10/09/2026 |
960.788 |
-0,29%
|
257,54
|
256,6237
|
263,47
|
259,01
|
| 09/09/2026 |
1.050.400 |
-1,79%
|
262,66
|
257,8464
|
263,00
|
259,76
|
| 08/09/2026 |
1.402.353 |
-0,26%
|
263,8231
|
263,00
|
284,80
|
264,50
|
| 04/09/2026 |
720.597 |
-0,22%
|
266,69
|
264,03
|
266,70
|
265,19
|
| 03/09/2026 |
1.085.667 |
-0,05%
|
266,8081
|
262,04
|
267,69
|
265,55
|
| 02/09/2026 |
883.286 |
0,07%
|
268,72
|
265,18
|
272,02
|
265,60
|
| 01/09/2026 |
1.052.438 |
-1,28%
|
265,39
|
263,545
|
269,00
|
265,70
|
| 31/08/2026 |
1.230.966 |
-3,72%
|
278,00
|
267,45
|
278,97
|
268,74
|
| 28/08/2026 |
580.433 |
-1,78%
|
286,7589
|
279,41
|
287,77
|
279,41
|
| 27/08/2026 |
558.266 |
-1,79%
|
289,19
|
283,48
|
291,00
|
284,80
|
| 26/08/2026 |
492.550 |
-0,78%
|
292,50
|
289,72
|
296,48
|
290,00
|
| 25/08/2026 |
642.146 |
-0,24%
|
298,19
|
290,66
|
298,19
|
292,29
|
| 24/08/2026 |
824.781 |
0,39%
|
293,00
|
289,455
|
298,86
|
293,00
|
| 21/08/2026 |
664.818 |
1,45%
|
291,4174
|
287,62
|
294,25
|
292,00
|
| 20/08/2026 |
1.014.386 |
-4,40%
|
298,60
|
284,29
|
298,60
|
287,62
|
| 19/08/2026 |
838.546 |
0,45%
|
303,88
|
299,1201
|
304,22
|
300,56
|
| 18/08/2026 |
611.616 |
-0,59%
|
300,52
|
299,34
|
302,7395
|
300,00
|
| 17/08/2026 |
747.227 |
-1,05%
|
305,00
|
299,82
|
305,50
|
301,2871
|
| 14/08/2026 |
741.375 |
-1,58%
|
310,00
|
304,92
|
313,00
|
305,00
|
| 13/08/2026 |
803.316 |
0,61%
|
309,479
|
307,20
|
313,50
|
309,88
|
| 12/08/2026 |
582.377 |
0,26%
|
310,00
|
303,20
|
310,21
|
308,00
|
| 11/08/2026 |
755.162 |
-0,32%
|
309,53
|
303,00
|
312,00
|
307,15
|
| 10/08/2026 |
971.501 |
-3,56%
|
319,00
|
307,14
|
319,00
|
308,00
|
| 07/08/2026 |
574.501 |
-0,10%
|
323,00
|
318,205
|
327,50
|
319,98
|
| 06/08/2026 |
519.905 |
-1,86%
|
327,12
|
320,55
|
327,95
|
320,55
|
| 05/08/2026 |
828.303 |
0,45%
|
326,08
|
325,24
|
330,7156
|
327,42
|
| 04/08/2026 |
673.492 |
0,69%
|
327,50
|
324,00
|
334,00
|
325,74
|
| 03/08/2026 |
944.956 |
1,79%
|
322,37
|
322,37
|
330,20
|
324,00
|
| 31/07/2026 |
854.888 |
-1,13%
|
318,99
|
316,45
|
320,79
|
318,30
|
| 30/07/2026 |
1.012.535 |
-0,38%
|
319,01
|
311,35
|
323,58
|
321,94
|
| 29/07/2026 |
1.314.866 |
0,40%
|
315,51
|
315,00
|
328,87
|
323,58
|
| 28/07/2026 |
1.764.768 |
5,69%
|
302,50
|
293,195
|
324,575
|
322,50
|
| 27/07/2026 |
2.009.971 |
4,12%
|
301,06
|
289,21
|
305,835
|
305,04
|
| 24/07/2026 |
1.412.152 |
3,43%
|
285,2282
|
284,56
|
300,32
|
293,54
|
| 23/07/2026 |
2.178.994 |
-0,68%
|
279,99
|
277,03
|
286,545
|
283,41
|
| 22/07/2026 |
882.276 |
-0,71%
|
287,22
|
282,75
|
289,48
|
285,85
|
| 21/07/2026 |
640.438 |
0,70%
|
287,06
|
284,03
|
288,98
|
287,90
|
| 20/07/2026 |
1.035.958 |
-0,21%
|
290,00
|
281,35
|
291,00
|
286,16
|
| 17/07/2026 |
1.097.488 |
-2,33%
|
287,90
|
285,13
|
292,74
|
286,96
|
| 16/07/2026 |
817.187 |
0,62%
|
292,00
|
288,06
|
295,00
|
293,95
|
| 15/07/2026 |
1.142.841 |
3,21%
|
284,9136
|
283,54
|
296,95
|
292,17
|
| 14/07/2026 |
963.402 |
-1,88%
|
288,7492
|
282,63
|
290,00
|
283,09
|
| 13/07/2026 |
2.196.544 |
1,11%
|
283,21
|
283,21
|
299,75
|
288,61
|
| 10/07/2026 |
417.836 |
-0,94%
|
288,19
|
284,30
|
290,63
|
285,37
|
| 09/07/2026 |
741.278 |
2,53%
|
282,435
|
282,09
|
290,84
|
288,08
|
| 08/07/2026 |
1.105.518 |
-0,12%
|
277,99
|
274,06
|
283,2399
|
280,95
|
| 07/07/2026 |
1.371.430 |
-1,99%
|
289,90
|
277,80
|
289,90
|
282,26
|
| 06/07/2026 |
1.070.552 |
-2,89%
|
293,0025
|
285,33
|
298,77
|
287,78
|
| 02/07/2026 |
1.040.316 |
-3,15%
|
309,50
|
293,525
|
310,74
|
296,30
|
| 01/07/2026 |
989.550 |
-3,35%
|
316,00
|
306,30
|
320,29
|
306,30
|
| 30/06/2026 |
1.012.578 |
-1,22%
|
320,03
|
314,43
|
321,00
|
317,53
|
| 29/06/2026 |
932.887 |
1,38%
|
318,26
|
316,4701
|
326,86
|
321,44
|
| 26/06/2026 |
1.378.332 |
-0,61%
|
322,0762
|
318,05
|
326,76
|
318,13
|
| 25/06/2026 |
718.699 |
0,56%
|
322,3775
|
319,06
|
333,39
|
322,65
|
| 24/06/2026 |
1.053.966 |
3,64%
|
311,60
|
311,60
|
328,56
|
320,95
|
| 23/06/2026 |
2.484.148 |
0,23%
|
303,43
|
279,23
|
310,91
|
309,53
|
| 18/06/2026 |
1.034.025 |
3,58%
|
307,25
|
305,99
|
315,91
|
309,36
|
| 17/06/2026 |
927.236 |
-3,70%
|
311,52
|
300,83
|
317,00
|
301,47
|
| 16/06/2026 |
833.399 |
-0,08%
|
315,98
|
311,99
|
319,45
|
312,84
|
| 15/06/2026 |
1.425.698 |
6,48%
|
306,01
|
306,01
|
315,48
|
313,67
|
| 12/06/2026 |
1.022.757 |
2,23%
|
292,1469
|
283,45
|
294,78
|
294,38
|
| 11/06/2026 |
1.345.186 |
7,09%
|
268,01
|
266,35
|
288,25
|
287,96
|
| 10/06/2026 |
814.169 |
-4,73%
|
277,0883
|
266,01
|
280,00
|
268,73
|
| 09/06/2026 |
1.538.466 |
3,64%
|
276,20
|
269,81
|
284,12
|
282,26
|
| 08/06/2026 |
965.209 |
-2,86%
|
281,60
|
271,77
|
282,76
|
272,00
|
| 05/06/2026 |
1.229.249 |
-4,50%
|
292,00
|
279,59
|
296,9999
|
280,00
|
| 04/06/2026 |
1.288.877 |
2,42%
|
290,89
|
283,33
|
298,75
|
293,28
|
| 03/06/2026 |
1.049.502 |
-0,95%
|
285,99
|
285,00
|
295,00
|
286,42
|
| 02/06/2026 |
1.519.973 |
0,69%
|
289,91
|
285,675
|
294,00
|
289,30
|
| 01/06/2026 |
1.518.316 |
1,55%
|
279,00
|
275,45
|
293,10
|
289,05
|
| 29/05/2026 |
1.146.405 |
1,13%
|
282,52
|
280,06
|
288,20
|
284,63
|
| 28/05/2026 |
1.521.344 |
2,22%
|
270,8965
|
269,00
|
282,22
|
281,29
|
| 27/05/2026 |
1.769.322 |
2,79%
|
273,90
|
272,50
|
281,46
|
275,17
|
| 26/05/2026 |
1.703.086 |
4,50%
|
261,42
|
258,63
|
268,61
|
267,71
|
| 22/05/2026 |
1.748.883 |
-1,62%
|
263,10
|
255,00
|
263,10
|
256,10
|
| 21/05/2026 |
2.074.132 |
2,53%
|
249,00
|
245,00
|
262,13
|
260,32
|
| 20/05/2026 |
3.979.708 |
2,71%
|
246,00
|
232,10
|
257,24
|
253,89
|
| 19/05/2026 |
1.500.987 |
-1,95%
|
252,50
|
241,175
|
252,50
|
247,20
|
| 18/05/2026 |
1.367.567 |
-2,96%
|
263,50
|
251,70
|
263,95
|
252,59
|
| 15/05/2026 |
668.825 |
-1,89%
|
262,45
|
259,06
|
263,65
|
260,29
|
| 14/05/2026 |
872.204 |
0,45%
|
272,3465
|
264,43
|
275,27
|
265,38
|
| 13/05/2026 |
1.023.713 |
2,36%
|
259,9657
|
256,76
|
265,01
|
264,20
|
| 12/05/2026 |
893.119 |
-2,01%
|
262,99
|
258,00
|
264,32
|
258,12
|
| 11/05/2026 |
1.206.301 |
-4,28%
|
270,00
|
261,61
|
272,80
|
263,46
|
| 08/05/2026 |
1.014.965 |
-2,12%
|
280,19
|
273,48
|
283,86
|
275,24
|
| 07/05/2026 |
1.751.849 |
-2,11%
|
286,50
|
280,85
|
288,86
|
280,87
|
| 06/05/2026 |
1.806.294 |
8,73%
|
277,76
|
275,05
|
288,21
|
287,08
|
| 05/05/2026 |
872.036 |
1,73%
|
260,81
|
258,50
|
264,4999
|
263,98
|
| 04/05/2026 |
1.683.940 |
-2,33%
|
261,90
|
256,60
|
266,94
|
259,48
|
| 01/05/2026 |
1.417.576 |
0,68%
|
266,70
|
258,585
|
271,88
|
265,55
|
