Royal Caribbean Cruises Ltd (RCL)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 15/07/2025 |
811.168 |
-0,22%
|
338,29
|
333,75
|
344,62
|
341,29
|
| 14/07/2025 |
827.378 |
1,04%
|
337,17
|
337,17
|
344,62
|
342,03
|
| 11/07/2025 |
1.223.578 |
-0,84%
|
340,00
|
334,19
|
342,56
|
338,51
|
| 10/07/2025 |
1.060.370 |
2,34%
|
332,99
|
328,94
|
342,56
|
341,36
|
| 09/07/2025 |
943.805 |
1,02%
|
332,75
|
325,60
|
335,7399
|
333,57
|
| 08/07/2025 |
1.212.507 |
0,41%
|
333,49
|
325,60
|
336,592
|
330,20
|
| 07/07/2025 |
1.832.577 |
-1,68%
|
332,20
|
327,52
|
336,592
|
328,85
|
| 04/07/2025 |
741.873 |
2,30%
|
327,82
|
327,16
|
334,48
|
334,48
|
| 03/07/2025 |
741.025 |
2,33%
|
316,40
|
315,01
|
334,48
|
333,93
|
| 02/07/2025 |
1.474.741 |
3,54%
|
309,88
|
309,125
|
326,84
|
326,10
|
| 01/07/2025 |
1.490.966 |
0,63%
|
310,00
|
306,7543
|
318,00
|
315,10
|
| 30/06/2025 |
1.592.990 |
1,17%
|
311,89
|
306,7543
|
314,11
|
313,14
|
| 27/06/2025 |
2.278.851 |
4,73%
|
285,96
|
285,46
|
310,88
|
309,51
|
| 26/06/2025 |
1.937.350 |
4,06%
|
286,00
|
279,57
|
296,14
|
295,89
|
| 25/06/2025 |
1.588.167 |
1,38%
|
281,15
|
278,72
|
285,7499
|
284,34
|
| 24/06/2025 |
1.091.180 |
2,48%
|
268,22
|
260,3301
|
285,7499
|
280,47
|
| 23/06/2025 |
1.588.830 |
-0,02%
|
270,45
|
260,3301
|
274,11
|
273,68
|
| 20/06/2025 |
898.420 |
1,74%
|
269,40
|
262,055
|
273,66
|
272,39
|
| 18/06/2025 |
904.529 |
2,06%
|
262,62
|
261,1775
|
269,77
|
267,78
|
| 17/06/2025 |
656.138 |
-0,88%
|
261,40
|
261,05
|
266,80
|
262,37
|
| 16/06/2025 |
1.094.243 |
2,57%
|
262,12
|
261,50
|
266,61
|
264,71
|
| 13/06/2025 |
1.372.418 |
-2,53%
|
265,51
|
253,186
|
268,98
|
258,08
|
| 12/06/2025 |
840.178 |
-0,83%
|
269,95
|
264,11
|
271,25
|
265,73
|
| 11/06/2025 |
1.017.274 |
-0,65%
|
273,11
|
265,4887
|
273,59
|
267,96
|
| 10/06/2025 |
942.334 |
-1,57%
|
277,86
|
266,56
|
279,88
|
269,70
|
| 09/06/2025 |
1.150.293 |
-0,85%
|
277,55
|
273,27
|
279,88
|
273,99
|
| 06/06/2025 |
964.366 |
1,82%
|
266,25
|
265,51
|
276,66
|
276,34
|
| 05/06/2025 |
1.189.493 |
2,17%
|
267,75
|
263,2201
|
272,9354
|
271,40
|
| 04/06/2025 |
563.742 |
-0,14%
|
261,80
|
262,05
|
268,7899
|
265,64
|
| 03/06/2025 |
1.037.460 |
1,84%
|
261,4757
|
253,6015
|
267,60
|
266,01
|
| 02/06/2025 |
1.044.249 |
1,93%
|
254,2167
|
253,6015
|
262,31
|
261,93
|
| 30/05/2025 |
1.237.889 |
0,92%
|
252,54
|
251,06
|
258,78
|
256,97
|
| 29/05/2025 |
756.705 |
1,45%
|
254,61
|
250,75
|
254,87
|
254,44
|
| 28/05/2025 |
916.940 |
-1,86%
|
245,54
|
245,83
|
256,72
|
250,80
|
| 27/05/2025 |
1.419.528 |
6,42%
|
243,00
|
243,00
|
256,72
|
255,54
|
| 23/05/2025 |
696.517 |
0,72%
|
237,415
|
231,05
|
241,36
|
240,12
|
| 22/05/2025 |
565.870 |
0,27%
|
246,70
|
235,6667
|
246,90
|
238,40
|
| 21/05/2025 |
1.009.078 |
-4,60%
|
249,43
|
236,4732
|
251,23
|
237,75
|
| 20/05/2025 |
685.123 |
-1,90%
|
251,00
|
246,30
|
255,21
|
249,20
|
| 19/05/2025 |
637.946 |
-0,54%
|
250,75
|
249,018
|
255,21
|
254,03
|
| 16/05/2025 |
714.180 |
2,12%
|
249,99
|
247,88
|
255,79
|
255,42
|
| 15/05/2025 |
584.455 |
-0,50%
|
247,83
|
247,80
|
252,77
|
250,11
|
| 14/05/2025 |
730.851 |
1,45%
|
243,54
|
241,57
|
252,77
|
251,37
|
| 13/05/2025 |
987.541 |
2,31%
|
245,85
|
239,51
|
248,81
|
247,78
|
| 12/05/2025 |
1.251.277 |
3,82%
|
246,00
|
239,51
|
247,85
|
242,18
|
| 09/05/2025 |
551.356 |
0,18%
|
231,41
|
229,2184
|
235,50
|
233,26
|
| 08/05/2025 |
947.231 |
2,12%
|
227,275
|
225,95
|
235,30
|
232,84
|
| 07/05/2025 |
1.078.208 |
1,07%
|
224,02
|
223,00
|
230,32
|
228,01
|
| 06/05/2025 |
701.439 |
-1,64%
|
226,21
|
223,365
|
231,45
|
225,59
|
| 05/05/2025 |
1.022.866 |
-0,52%
|
226,99
|
226,11
|
231,45
|
228,75
|
| 02/05/2025 |
1.153.662 |
4,16%
|
219,50
|
217,6847
|
230,215
|
229,95
|
| 01/05/2025 |
1.160.497 |
2,73%
|
209,26
|
203,85
|
224,255
|
220,77
|
| 30/04/2025 |
1.424.825 |
-0,84%
|
221,00
|
203,85
|
225,1903
|
214,91
|
| 29/04/2025 |
2.451.453 |
0,13%
|
223,16
|
208,78
|
225,1903
|
216,58
|
| 28/04/2025 |
1.445.741 |
2,05%
|
213,00
|
211,97
|
218,395
|
216,31
|
| 25/04/2025 |
740.920 |
0,31%
|
206,13
|
205,2322
|
213,4014
|
211,97
|
| 24/04/2025 |
897.617 |
1,84%
|
209,00
|
203,00
|
218,06
|
211,31
|
| 23/04/2025 |
1.322.880 |
3,92%
|
192,79
|
192,34
|
218,06
|
207,50
|
| 22/04/2025 |
1.145.533 |
5,36%
|
190,00
|
185,50
|
200,18
|
199,67
|
| 21/04/2025 |
1.019.796 |
-1,65%
|
189,00
|
185,50
|
192,99
|
189,51
|
| 17/04/2025 |
564.225 |
0,52%
|
194,34
|
187,58
|
195,01
|
192,69
|
| 16/04/2025 |
906.822 |
-4,21%
|
193,50
|
185,23
|
195,8164
|
191,70
|
| 15/04/2025 |
1.273.846 |
0,81%
|
196,59
|
192,02
|
195,8164
|
193,37
|
| 14/04/2025 |
968.695 |
-0,10%
|
196,59
|
188,89
|
197,00
|
191,82
|
| 11/04/2025 |
1.626.617 |
-0,26%
|
190,54
|
185,16
|
194,00
|
192,01
|
| 10/04/2025 |
1.978.335 |
-4,53%
|
202,00
|
187,945
|
205,00
|
192,51
|
| 09/04/2025 |
2.988.005 |
16,32%
|
180,64
|
177,42
|
211,24
|
209,51
|
| 08/04/2025 |
2.075.750 |
0,26%
|
189,03
|
176,065
|
192,84
|
180,19
|
| 07/04/2025 |
2.228.981 |
0,91%
|
180,22
|
164,01
|
189,63
|
179,55
|
| 04/04/2025 |
2.837.290 |
-5,38%
|
195,99
|
172,048
|
184,3825
|
177,93
|
| 03/04/2025 |
2.633.438 |
-11,12%
|
195,99
|
187,565
|
195,99
|
188,65
|
| 02/04/2025 |
1.080.785 |
1,89%
|
204,58
|
204,085
|
213,135
|
212,05
|
| 01/04/2025 |
1.078.559 |
1,31%
|
204,58
|
199,40
|
208,46
|
208,12
|
| 31/03/2025 |
1.884.680 |
-1,03%
|
214,79
|
194,35
|
206,84
|
205,44
|
| 28/03/2025 |
1.219.693 |
-3,33%
|
215,905
|
205,87
|
215,905
|
207,58
|
| 27/03/2025 |
924.976 |
-1,29%
|
218,24
|
213,45
|
219,37
|
217,24
|
| 26/03/2025 |
933.503 |
-2,29%
|
225,425
|
218,52
|
227,16
|
219,86
|
| 25/03/2025 |
913.993 |
-0,17%
|
226,00
|
223,20
|
227,32
|
225,02
|
| 24/03/2025 |
1.327.554 |
4,60%
|
218,94
|
218,15
|
226,66
|
225,40
|
| 21/03/2025 |
1.533.454 |
0,36%
|
212,00
|
206,40
|
216,53
|
215,49
|
| 20/03/2025 |
1.277.526 |
-0,19%
|
212,745
|
212,00
|
218,88
|
214,72
|
| 19/03/2025 |
1.339.893 |
5,77%
|
206,17
|
205,00
|
216,61
|
215,12
|
| 18/03/2025 |
1.749.858 |
-7,32%
|
217,58
|
203,305
|
217,85
|
203,38
|
| 17/03/2025 |
1.459.275 |
3,49%
|
211,46
|
214,52
|
222,12
|
219,41
|
| 14/03/2025 |
1.139.016 |
1,98%
|
216,48
|
207,50
|
214,41
|
212,02
|
| 13/03/2025 |
2.825.520 |
0,26%
|
216,48
|
206,00
|
217,095
|
207,90
|
| 12/03/2025 |
1.743.240 |
0,09%
|
213,255
|
206,32
|
216,92
|
207,36
|
| 11/03/2025 |
2.853.767 |
-2,88%
|
204,19
|
197,02
|
210,74
|
207,17
|
| 10/03/2025 |
2.829.719 |
-3,27%
|
213,16
|
201,4501
|
207,90
|
207,23
|
| 07/03/2025 |
2.612.537 |
-0,37%
|
213,64
|
205,17
|
214,10
|
214,00
|
| 06/03/2025 |
1.714.776 |
-6,82%
|
225,90
|
213,5825
|
226,98
|
214,79
|
| 05/03/2025 |
1.494.843 |
1,89%
|
228,37
|
225,34
|
231,99
|
231,31
|
| 04/03/2025 |
2.587.306 |
-5,85%
|
235,125
|
220,35
|
234,62
|
227,02
|
| 03/03/2025 |
1.140.771 |
-2,24%
|
238,50
|
237,73
|
251,44
|
241,12
|
| 28/02/2025 |
1.307.528 |
3,33%
|
246,65
|
237,74
|
246,53
|
246,10
|
| 27/02/2025 |
1.033.314 |
-2,44%
|
239,29
|
237,02
|
248,65
|
238,16
|
| 26/02/2025 |
1.507.417 |
2,75%
|
239,29
|
238,45
|
247,565
|
244,11
|
| 25/02/2025 |
1.095.664 |
-0,04%
|
237,975
|
230,5666
|
239,20
|
237,57
|
| 24/02/2025 |
847.573 |
1,47%
|
245,46
|
234,5601
|
239,82
|
237,66
|
| 21/02/2025 |
2.008.889 |
-3,95%
|
245,10
|
230,82
|
246,00
|
234,21
|
