Royal Caribbean Cruises Ltd (RCL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
1.070.552 |
-2,89%
|
293,0025
|
285,33
|
298,77
|
287,73
|
| 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
|
| 30/04/2026 |
2.682.859 |
3,95%
|
270,61
|
262,06
|
281,3876
|
263,76
|
| 29/04/2026 |
2.448.647 |
-0,74%
|
254,79
|
250,38
|
258,13
|
254,01
|
| 28/04/2026 |
1.039.920 |
-1,15%
|
255,80
|
254,28
|
259,97
|
255,89
|
| 27/04/2026 |
141.829 |
-1,39%
|
264,99
|
258,87
|
265,375
|
258,87
|
| 24/04/2026 |
910.505 |
2,08%
|
263,00
|
258,5201
|
266,89
|
265,84
|
| 23/04/2026 |
1.147.435 |
-1,96%
|
263,80
|
258,66
|
269,66
|
260,43
|
| 22/04/2026 |
1.204.488 |
-2,15%
|
274,01
|
264,10
|
274,831
|
265,64
|
| 21/04/2026 |
1.430.136 |
-3,64%
|
282,8799
|
270,405
|
284,24
|
271,47
|
| 20/04/2026 |
1.368.947 |
-1,12%
|
282,00
|
274,50
|
282,59
|
282,27
|
| 17/04/2026 |
2.547.202 |
7,34%
|
280,67
|
280,67
|
295,33
|
285,48
|
| 16/04/2026 |
1.841.882 |
-5,82%
|
282,50
|
265,14
|
287,69
|
265,95
|
| 15/04/2026 |
1.068.797 |
0,28%
|
282,12
|
277,06
|
284,19
|
282,31
|
| 14/04/2026 |
1.036.097 |
-0,31%
|
285,20
|
280,33
|
286,41
|
281,53
|
| 13/04/2026 |
1.134.334 |
1,98%
|
270,80
|
270,00
|
282,52
|
282,41
|
| 10/04/2026 |
985.213 |
0,38%
|
279,40
|
273,3078
|
281,32
|
276,94
|
| 09/04/2026 |
1.183.222 |
-1,23%
|
273,75
|
270,44
|
280,3199
|
275,89
|
| 08/04/2026 |
2.101.757 |
4,31%
|
292,27
|
277,75
|
304,33
|
279,26
|
| 07/04/2026 |
1.216.965 |
-2,90%
|
272,03
|
262,32
|
273,24
|
267,71
|
| 06/04/2026 |
868.233 |
0,77%
|
273,73
|
268,52
|
277,97
|
275,70
|
| 02/04/2026 |
1.232.748 |
-3,00%
|
271,46
|
266,51
|
280,29
|
273,59
|
| 01/04/2026 |
1.239.192 |
2,50%
|
279,4395
|
278,00
|
285,465
|
282,06
|
| 31/03/2026 |
1.177.498 |
5,32%
|
267,75
|
263,55
|
276,57
|
275,18
|
| 30/03/2026 |
847.772 |
-0,10%
|
264,44
|
260,75
|
268,63
|
261,37
|
| 27/03/2026 |
1.024.709 |
-4,47%
|
269,00
|
260,895
|
273,22
|
261,80
|
| 26/03/2026 |
878.255 |
-1,85%
|
274,00
|
272,7308
|
280,62
|
274,00
|
| 25/03/2026 |
878.229 |
2,06%
|
280,00
|
276,3075
|
284,57
|
279,01
|
| 24/03/2026 |
771.491 |
-2,00%
|
275,0995
|
270,88
|
277,00
|
273,39
|
| 23/03/2026 |
1.726.887 |
5,85%
|
275,00
|
273,92
|
283,09
|
278,96
|
| 20/03/2026 |
1.142.936 |
-3,54%
|
270,0265
|
260,93
|
272,00
|
263,65
|
| 19/03/2026 |
1.166.973 |
0,92%
|
265,26
|
265,26
|
275,96
|
272,00
|
| 18/03/2026 |
1.095.322 |
-3,04%
|
275,50
|
268,69
|
277,04
|
269,52
|
| 17/03/2026 |
1.058.439 |
-1,04%
|
283,8872
|
277,83
|
286,43
|
277,90
|
| 16/03/2026 |
1.535.390 |
3,03%
|
276,87
|
276,20
|
285,83
|
280,81
|
| 13/03/2026 |
1.174.560 |
2,27%
|
268,50
|
268,50
|
277,50
|
272,54
|
| 12/03/2026 |
1.364.140 |
-6,99%
|
278,74
|
265,51
|
281,00
|
266,49
|
| 11/03/2026 |
996.039 |
0,69%
|
283,70
|
281,07
|
289,78
|
286,52
|
| 10/03/2026 |
1.561.704 |
-1,90%
|
289,5212
|
280,26
|
293,66
|
285,03
|
| 09/03/2026 |
2.824.439 |
4,55%
|
269,50
|
256,33
|
291,31
|
290,55
|
| 06/03/2026 |
1.794.661 |
-1,24%
|
272,44
|
265,20
|
279,43
|
278,08
|
| 05/03/2026 |
1.314.030 |
-1,47%
|
284,54
|
277,94
|
289,8588
|
281,56
|
| 04/03/2026 |
1.089.173 |
-3,75%
|
303,8496
|
286,0701
|
305,53
|
287,21
|
| 03/03/2026 |
1.510.775 |
0,16%
|
288,12
|
286,36
|
304,89
|
301,31
|
| 02/03/2026 |
1.953.906 |
-3,25%
|
291,1859
|
285,61
|
303,845
|
300,84
|
| 27/02/2026 |
980.746 |
-2,50%
|
311,00
|
306,86
|
314,87
|
310,96
|
| 26/02/2026 |
1.236.124 |
1,90%
|
314,00
|
313,90
|
321,16
|
318,94
|
| 25/02/2026 |
839.067 |
-1,11%
|
318,00
|
311,2309
|
320,9699
|
313,00
|
| 24/02/2026 |
1.159.891 |
4,58%
|
305,00
|
300,35
|
318,75
|
316,50
|
| 23/02/2026 |
1.512.922 |
-3,95%
|
312,35
|
300,76
|
320,25
|
302,64
|
| 20/02/2026 |
691.520 |
1,53%
|
311,61
|
307,271
|
317,48
|
315,09
|
| 19/02/2026 |
949.936 |
-2,66%
|
315,86
|
307,58
|
318,80
|
310,35
|
| 18/02/2026 |
841.920 |
-1,52%
|
323,10
|
316,58
|
327,2435
|
318,82
|
| 17/02/2026 |
1.071.231 |
1,29%
|
321,60
|
320,37
|
330,49
|
323,73
|
| 13/02/2026 |
1.113.774 |
-3,96%
|
332,00
|
319,01
|
332,5078
|
319,61
|
| 12/02/2026 |
938.642 |
-0,29%
|
337,80
|
328,555
|
347,13
|
332,80
|
| 11/02/2026 |
1.617.010 |
-3,88%
|
352,00
|
331,11
|
352,00
|
333,75
|
| 10/02/2026 |
1.111.760 |
-0,21%
|
347,38
|
346,29
|
356,39
|
347,30
|
| 09/02/2026 |
1.096.849 |
0,10%
|
346,41
|
342,00
|
349,26
|
348,03
|
