Royal Caribbean Cruises Ltd (RCL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 04/12/2025 |
1.259.280 |
-2,45%
|
264,20
|
258,26
|
264,20
|
259,27
|
| 03/12/2025 |
774.320 |
0,26%
|
263,00
|
262,26
|
269,33
|
265,77
|
| 02/12/2025 |
969.082 |
-0,57%
|
267,96
|
259,22
|
268,4496
|
265,08
|
| 01/12/2025 |
823.967 |
0,19%
|
264,52
|
261,00
|
269,545
|
266,60
|
| 28/11/2025 |
356.122 |
0,20%
|
267,50
|
265,57
|
268,89
|
266,25
|
| 26/11/2025 |
700.365 |
-0,26%
|
269,80
|
264,705
|
269,80
|
265,71
|
| 25/11/2025 |
2.608.203 |
4,16%
|
256,1524
|
256,1524
|
272,07
|
266,41
|
| 24/11/2025 |
2.040.962 |
-3,23%
|
265,66
|
249,00
|
268,28
|
255,57
|
| 21/11/2025 |
1.280.768 |
4,36%
|
254,00
|
252,60
|
267,57
|
264,09
|
| 20/11/2025 |
1.005.341 |
-1,28%
|
259,01
|
252,59
|
263,37
|
252,72
|
| 19/11/2025 |
1.329.291 |
1,85%
|
252,50
|
252,00
|
257,55
|
256,00
|
| 18/11/2025 |
737.351 |
2,04%
|
246,03
|
245,09
|
253,74
|
251,42
|
| 17/11/2025 |
1.207.614 |
-2,36%
|
252,06
|
244,45
|
252,34
|
246,71
|
| 14/11/2025 |
965.099 |
-1,13%
|
251,95
|
247,53
|
254,22
|
252,87
|
| 13/11/2025 |
810.965 |
-2,91%
|
261,21
|
254,86
|
266,72
|
255,76
|
| 12/11/2025 |
675.629 |
-0,05%
|
265,00
|
262,86
|
270,57
|
263,43
|
| 11/11/2025 |
1.515.324 |
-0,54%
|
264,8975
|
261,21
|
267,505
|
263,55
|
| 10/11/2025 |
1.290.132 |
3,50%
|
260,00
|
256,16
|
265,48
|
264,98
|
| 07/11/2025 |
898.787 |
0,97%
|
252,40
|
251,2205
|
257,73
|
256,01
|
| 06/11/2025 |
777.140 |
-1,25%
|
256,20
|
252,34
|
256,68
|
253,57
|
| 05/11/2025 |
958.353 |
-0,21%
|
258,80
|
256,11
|
262,89
|
256,63
|
| 04/11/2025 |
1.921.366 |
-7,43%
|
266,79
|
256,09
|
267,49
|
257,38
|
| 03/11/2025 |
1.226.729 |
-3,15%
|
288,00
|
277,16
|
288,00
|
277,80
|
| 31/10/2025 |
789.848 |
0,82%
|
285,807
|
283,53
|
290,05
|
286,83
|
| 30/10/2025 |
1.392.254 |
1,65%
|
277,00
|
276,00
|
290,82
|
284,53
|
| 29/10/2025 |
2.292.578 |
-4,40%
|
292,60
|
280,05
|
292,9699
|
280,05
|
| 28/10/2025 |
5.142.779 |
-8,32%
|
290,19
|
287,0201
|
298,73
|
292,95
|
| 27/10/2025 |
1.364.400 |
1,20%
|
319,99
|
316,00
|
321,98
|
320,26
|
| 24/10/2025 |
638.188 |
-0,14%
|
318,46
|
314,73
|
322,95
|
316,45
|
| 23/10/2025 |
615.782 |
-0,35%
|
317,98
|
311,36
|
319,72
|
316,88
|
| 22/10/2025 |
816.778 |
0,38%
|
317,41
|
313,64
|
321,99
|
317,98
|
| 21/10/2025 |
805.381 |
4,60%
|
302,76
|
302,76
|
317,78
|
316,78
|
| 20/10/2025 |
522.232 |
0,84%
|
302,50
|
301,50
|
306,4365
|
302,84
|
| 17/10/2025 |
867.415 |
0,60%
|
299,00
|
296,00
|
302,98
|
300,31
|
| 16/10/2025 |
1.335.721 |
-4,07%
|
312,01
|
297,98
|
313,08
|
298,51
|
| 15/10/2025 |
504.648 |
-0,90%
|
315,50
|
309,73
|
318,51
|
311,16
|
| 14/10/2025 |
805.444 |
2,48%
|
304,201
|
301,75
|
317,62
|
313,86
|
| 13/10/2025 |
623.510 |
0,53%
|
307,10
|
305,3454
|
311,50
|
306,22
|
| 10/10/2025 |
688.027 |
-0,75%
|
306,77
|
303,315
|
313,20
|
304,62
|
| 09/10/2025 |
695.429 |
-0,43%
|
311,75
|
306,75
|
312,00
|
306,99
|
| 08/10/2025 |
919.627 |
-2,05%
|
314,91
|
307,78
|
315,86
|
308,31
|
| 07/10/2025 |
601.907 |
-0,80%
|
317,0262
|
308,20
|
318,05
|
314,75
|
| 06/10/2025 |
763.538 |
1,04%
|
316,00
|
310,72
|
318,00
|
317,30
|
| 03/10/2025 |
770.623 |
-1,89%
|
323,03
|
313,98
|
323,03
|
314,05
|
| 02/10/2025 |
872.515 |
1,29%
|
316,51
|
311,42
|
328,26
|
320,11
|
| 01/10/2025 |
1.169.684 |
-2,34%
|
321,48
|
312,28
|
322,00
|
316,02
|
| 30/09/2025 |
803.811 |
-0,95%
|
326,50
|
319,21
|
330,50
|
323,58
|
| 29/09/2025 |
912.027 |
-0,07%
|
327,23
|
320,06
|
339,15
|
326,72
|
| 26/09/2025 |
665.678 |
0,71%
|
326,00
|
323,50
|
327,9899
|
326,89
|
| 25/09/2025 |
668.487 |
-0,35%
|
323,00
|
319,74
|
327,43
|
324,53
|
| 24/09/2025 |
511.212 |
-1,08%
|
333,50
|
325,73
|
333,50
|
326,03
|
| 23/09/2025 |
993.585 |
0,41%
|
332,45
|
329,15
|
340,165
|
330,59
|
| 22/09/2025 |
674.434 |
0,27%
|
327,08
|
324,596
|
333,04
|
329,24
|
| 19/09/2025 |
1.074.073 |
0,96%
|
327,00
|
316,11
|
329,31
|
328,60
|
| 18/09/2025 |
745.734 |
0,80%
|
327,835
|
320,87
|
327,9814
|
325,81
|
| 17/09/2025 |
993.205 |
0,24%
|
323,00
|
316,34
|
324,34
|
323,07
|
| 16/09/2025 |
1.414.969 |
-2,58%
|
329,10
|
317,52
|
329,5045
|
321,70
|
| 15/09/2025 |
1.284.659 |
-2,05%
|
339,00
|
327,66
|
339,15
|
329,79
|
| 12/09/2025 |
975.868 |
-3,80%
|
347,50
|
336,42
|
348,80
|
336,42
|
| 11/09/2025 |
1.287.167 |
2,56%
|
341,47
|
341,40
|
355,545
|
350,23
|
| 10/09/2025 |
1.013.807 |
-1,08%
|
347,33
|
331,22
|
347,40
|
341,50
|
| 09/09/2025 |
658.612 |
-1,59%
|
354,15
|
345,31
|
354,15
|
345,31
|
| 08/09/2025 |
924.545 |
-0,33%
|
353,00
|
349,41
|
360,09
|
351,06
|
| 05/09/2025 |
685.280 |
-2,16%
|
362,3201
|
349,3367
|
364,05
|
352,27
|
| 04/09/2025 |
537.170 |
1,43%
|
356,87
|
353,55
|
362,66
|
360,06
|
| 03/09/2025 |
638.512 |
0,26%
|
354,08
|
352,3716
|
358,79
|
355,00
|
| 02/09/2025 |
787.048 |
-2,52%
|
354,75
|
348,2659
|
358,305
|
354,08
|
| 29/08/2025 |
899.949 |
-0,72%
|
364,30
|
357,04
|
366,462
|
363,22
|
| 28/08/2025 |
699.498 |
1,91%
|
360,75
|
358,95
|
366,1798
|
365,84
|
| 27/08/2025 |
1.219.797 |
1,51%
|
352,50
|
352,50
|
360,7178
|
359,07
|
| 26/08/2025 |
1.077.385 |
2,58%
|
344,5901
|
344,59
|
354,06
|
353,74
|
| 25/08/2025 |
1.189.467 |
0,02%
|
343,22
|
341,66
|
347,97
|
344,97
|
| 22/08/2025 |
1.092.926 |
6,01%
|
325,63
|
325,63
|
345,106
|
344,67
|
| 21/08/2025 |
711.267 |
-1,24%
|
326,60
|
322,4634
|
328,00
|
325,03
|
| 20/08/2025 |
876.621 |
-0,31%
|
329,22
|
317,62
|
329,33
|
329,12
|
| 19/08/2025 |
1.337.085 |
1,01%
|
325,99
|
319,26
|
331,94
|
330,07
|
| 18/08/2025 |
1.555.643 |
4,09%
|
314,20
|
312,01
|
329,81
|
326,80
|
| 15/08/2025 |
576.164 |
0,53%
|
314,90
|
309,3985
|
315,00
|
313,95
|
| 14/08/2025 |
577.622 |
-0,36%
|
309,01
|
309,01
|
314,00
|
312,30
|
| 13/08/2025 |
953.335 |
0,11%
|
314,10
|
308,5213
|
318,23
|
313,42
|
| 12/08/2025 |
1.000.586 |
3,37%
|
304,00
|
304,00
|
313,61
|
313,08
|
| 11/08/2025 |
702.291 |
0,47%
|
301,60
|
297,8406
|
305,80
|
302,86
|
| 08/08/2025 |
925.007 |
-2,69%
|
310,71
|
300,90
|
311,60
|
301,44
|
| 07/08/2025 |
597.423 |
-1,35%
|
316,4999
|
306,27
|
316,50
|
309,78
|
| 06/08/2025 |
547.665 |
0,85%
|
313,85
|
309,00
|
314,03
|
314,02
|
| 05/08/2025 |
858.204 |
-1,38%
|
316,76
|
309,4201
|
317,025
|
311,36
|
| 04/08/2025 |
874.310 |
0,50%
|
317,29
|
312,77
|
319,3067
|
315,70
|
| 01/08/2025 |
1.375.015 |
-1,14%
|
310,10
|
304,00
|
317,87
|
314,25
|
| 31/07/2025 |
1.796.933 |
-4,03%
|
333,41
|
315,86
|
336,96
|
317,87
|
| 30/07/2025 |
1.135.218 |
-1,03%
|
335,0001
|
327,97
|
337,705
|
331,15
|
| 29/07/2025 |
2.854.270 |
-5,01%
|
351,855
|
321,11
|
354,34
|
334,37
|
| 28/07/2025 |
1.374.742 |
-0,23%
|
354,09
|
348,68
|
354,975
|
352,00
|
| 25/07/2025 |
781.060 |
0,99%
|
352,05
|
348,43
|
355,14
|
352,80
|
| 24/07/2025 |
710.161 |
-0,99%
|
350,56
|
348,89
|
355,8958
|
349,36
|
| 23/07/2025 |
1.046.735 |
1,23%
|
349,00
|
338,67
|
355,8958
|
352,84
|
| 22/07/2025 |
865.996 |
0,60%
|
348,25
|
339,65
|
351,78
|
348,54
|
| 21/07/2025 |
766.130 |
-1,04%
|
347,78
|
346,22
|
351,78
|
346,47
|
| 18/07/2025 |
660.734 |
0,46%
|
340,10
|
339,50
|
352,68
|
350,10
|
| 17/07/2025 |
996.090 |
2,74%
|
340,26
|
339,011
|
348,77
|
348,51
|
| 16/07/2025 |
964.793 |
-0,60%
|
341,00
|
333,75
|
347,00
|
339,23
|
