Royal Caribbean Cruises Ltd (RCL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 20/02/2025 |
5.360.238 |
-7,23%
|
260,31
|
232,14
|
260,00
|
243,89
|
| 19/02/2025 |
1.003.845 |
0,84%
|
260,31
|
257,99
|
264,26
|
264,01
|
| 18/02/2025 |
804.897 |
-0,49%
|
265,36
|
259,14
|
265,49
|
261,80
|
| 17/02/2025 |
352.381 |
0,00%
|
260,94
|
257,40
|
264,00
|
263,09
|
| 14/02/2025 |
685.885 |
1,15%
|
261,50
|
257,45
|
264,07
|
263,07
|
| 13/02/2025 |
1.059.649 |
1,64%
|
261,50
|
254,00
|
263,99
|
260,09
|
| 12/02/2025 |
800.281 |
-0,14%
|
259,56
|
253,1741
|
257,7899
|
256,30
|
| 11/02/2025 |
830.029 |
-1,72%
|
265,89
|
254,71
|
259,2822
|
256,67
|
| 10/02/2025 |
780.097 |
-1,24%
|
270,57
|
260,81
|
267,125
|
261,15
|
| 07/02/2025 |
796.389 |
-2,14%
|
270,82
|
263,72
|
272,45
|
264,43
|
| 06/02/2025 |
1.542.311 |
1,25%
|
268,86
|
266,83
|
271,95
|
270,20
|
| 05/02/2025 |
682.504 |
1,24%
|
263,17
|
261,89
|
267,51
|
266,87
|
| 04/02/2025 |
696.538 |
1,66%
|
258,50
|
259,7401
|
265,875
|
263,59
|
| 03/02/2025 |
1.522.841 |
-2,15%
|
275,40
|
256,76
|
266,3364
|
260,86
|
| 31/01/2025 |
1.132.802 |
-2,98%
|
269,75
|
266,01
|
277,08
|
266,60
|
| 30/01/2025 |
1.188.706 |
3,78%
|
269,75
|
268,43
|
275,05
|
274,79
|
| 29/01/2025 |
1.275.289 |
1,45%
|
246,90
|
265,3201
|
271,2098
|
269,09
|
| 28/01/2025 |
4.645.896 |
12,01%
|
227,56
|
246,00
|
269,96
|
265,25
|
| 27/01/2025 |
1.594.424 |
2,03%
|
236,88
|
226,96
|
237,49
|
236,82
|
| 24/01/2025 |
1.137.690 |
-2,54%
|
236,775
|
231,9901
|
237,07
|
232,10
|
| 23/01/2025 |
889.873 |
0,84%
|
235,63
|
233,0701
|
238,74
|
238,15
|
| 22/01/2025 |
1.090.674 |
-2,93%
|
245,00
|
235,74
|
242,90
|
236,16
|
| 21/01/2025 |
1.041.501 |
0,61%
|
235,62
|
242,2401
|
250,10
|
243,28
|
| 20/01/2025 |
584.046 |
0,00%
|
235,62
|
235,50
|
243,48
|
241,81
|
| 17/01/2025 |
1.576.175 |
3,66%
|
233,76
|
234,45
|
243,48
|
241,72
|
| 16/01/2025 |
683.321 |
0,34%
|
234,25
|
230,38
|
234,76
|
233,28
|
| 15/01/2025 |
1.419.346 |
1,20%
|
234,25
|
231,125
|
235,73
|
232,48
|
| 14/01/2025 |
1.063.457 |
1,10%
|
223,505
|
226,325
|
230,40
|
229,73
|
| 13/01/2025 |
1.087.329 |
0,12%
|
223,505
|
222,935
|
228,00
|
227,23
|
| 10/01/2025 |
1.354.794 |
-0,12%
|
224,52
|
222,29
|
230,23
|
226,95
|
| 09/01/2025 |
1.040.069 |
-0,15%
|
224,52
|
223,18
|
228,17
|
227,22
|
| 08/01/2025 |
1.030.970 |
0,84%
|
227,99
|
223,18
|
228,06
|
225,00
|
| 07/01/2025 |
931.482 |
-1,35%
|
227,99
|
220,49
|
228,00
|
225,33
|
| 06/01/2025 |
801.175 |
-0,23%
|
231,25
|
227,42
|
232,59
|
228,41
|
| 03/01/2025 |
1.302.354 |
-0,04%
|
232,18
|
223,66
|
230,50
|
228,94
|
| 02/01/2025 |
789.948 |
-0,72%
|
232,18
|
227,54
|
233,59
|
229,02
|
| 31/12/2024 |
0 |
-0,89%
|
231,94
|
230,16
|
233,98
|
230,69
|
| 30/12/2024 |
1.570.761 |
0,02%
|
235,70
|
227,56
|
235,7099
|
231,10
|
| 27/12/2024 |
519.708 |
-1,90%
|
238,32
|
231,00
|
235,515
|
232,71
|
| 26/12/2024 |
426.860 |
-1,06%
|
238,53
|
236,5171
|
239,25
|
237,21
|
| 24/12/2024 |
0 |
1,06%
|
238,54
|
236,831
|
240,71
|
240,30
|
| 23/12/2024 |
601.561 |
-0,24%
|
238,00
|
232,5584
|
238,79
|
237,87
|
| 20/12/2024 |
1.346.322 |
3,43%
|
237,50
|
234,67
|
241,365
|
238,43
|
| 19/12/2024 |
1.034.532 |
0,54%
|
242,07
|
227,90
|
235,75
|
230,76
|
| 18/12/2024 |
0 |
-5,18%
|
240,96
|
229,0335
|
242,395
|
229,53
|
| 17/12/2024 |
709.940 |
-0,38%
|
247,58
|
238,14
|
243,445
|
242,07
|
| 16/12/2024 |
1.000.744 |
-0,89%
|
244,16
|
241,45
|
249,7099
|
243,00
|
| 13/12/2024 |
666.223 |
0,42%
|
244,20
|
243,11
|
246,98
|
245,17
|
| 12/12/2024 |
778.997 |
-0,56%
|
246,05
|
243,56
|
248,095
|
244,15
|
| 11/12/2024 |
1.074.558 |
-0,06%
|
249,755
|
245,20
|
249,9999
|
245,52
|
| 10/12/2024 |
1.165.451 |
-0,60%
|
249,755
|
243,74
|
254,63
|
245,66
|
| 09/12/2024 |
1.223.714 |
-4,22%
|
253,85
|
243,89
|
258,70
|
247,14
|
| 06/12/2024 |
909.860 |
2,77%
|
252,75
|
251,79
|
258,21
|
258,09
|
| 05/12/2024 |
1.259.152 |
0,56%
|
251,505
|
250,33
|
255,70
|
251,14
|
| 04/12/2024 |
687.646 |
1,56%
|
245,78
|
245,2568
|
250,016
|
249,74
|
| 03/12/2024 |
525.548 |
-0,22%
|
246,96
|
243,6812
|
248,88
|
245,90
|
| 02/12/2024 |
912.787 |
0,96%
|
245,40
|
244,2401
|
249,52
|
246,41
|
| 29/11/2024 |
322.328 |
0,78%
|
243,20
|
240,78
|
253,8827
|
244,06
|
| 27/11/2024 |
447.690 |
-1,18%
|
241,44
|
240,78
|
246,86
|
241,62
|
| 26/11/2024 |
828.147 |
1,71%
|
243,04
|
238,1101
|
245,91
|
244,50
|
| 25/11/2024 |
690.506 |
-0,46%
|
244,10
|
238,1101
|
244,94
|
240,39
|
| 22/11/2024 |
713.320 |
1,65%
|
236,35
|
235,38
|
242,1999
|
241,49
|
| 21/11/2024 |
604.189 |
0,72%
|
238,00
|
234,12
|
239,39
|
237,57
|
| 20/11/2024 |
878.876 |
0,51%
|
227,17
|
225,30
|
238,47
|
235,87
|
| 19/11/2024 |
623.723 |
1,26%
|
231,11
|
225,30
|
234,87
|
234,67
|
| 18/11/2024 |
643.955 |
0,12%
|
230,68
|
227,75
|
233,30
|
231,76
|
| 15/11/2024 |
857.433 |
-0,65%
|
231,42
|
230,48
|
236,27
|
231,49
|
| 14/11/2024 |
616.730 |
-0,53%
|
234,25
|
231,52
|
238,08
|
233,01
|
| 13/11/2024 |
891.638 |
-1,34%
|
234,00
|
231,84
|
238,44
|
234,25
|
| 12/11/2024 |
996.939 |
1,11%
|
229,46
|
226,25
|
237,68
|
237,42
|
| 11/11/2024 |
902.963 |
4,24%
|
229,00
|
226,25
|
234,955
|
234,82
|
| 08/11/2024 |
774.348 |
2,15%
|
224,00
|
220,00
|
228,08
|
225,27
|
| 07/11/2024 |
834.397 |
-2,69%
|
225,51
|
220,44
|
227,12
|
220,52
|
| 06/11/2024 |
1.605.290 |
6,28%
|
205,74
|
205,74
|
227,12
|
226,64
|
| 05/11/2024 |
742.645 |
%
|
205,74
|
206,00
|
210,95
|
210,77
|
| 04/11/2024 |
723.052 |
%
|
206,31
|
200,0201
|
204,825
|
204,39
|
| 01/11/2024 |
832.255 |
%
|
206,31
|
202,00
|
206,90
|
202,06
|
| 31/10/2024 |
1.266.681 |
%
|
210,10
|
206,19
|
212,9099
|
206,35
|
| 30/10/2024 |
2.014.544 |
%
|
208,085
|
207,09
|
211,4333
|
208,36
|
| 29/10/2024 |
2.291.290 |
%
|
197,45
|
197,25
|
214,12
|
210,15
|
| 28/10/2024 |
1.610.195 |
%
|
203,20
|
201,48
|
207,6999
|
203,52
|
| 25/10/2024 |
460.877 |
%
|
203,20
|
199,50
|
203,5123
|
200,91
|
| 24/10/2024 |
616.631 |
%
|
199,175
|
200,775
|
204,2199
|
203,05
|
| 23/10/2024 |
859.452 |
%
|
199,175
|
199,67
|
202,73
|
201,14
|
| 22/10/2024 |
518.535 |
%
|
199,175
|
198,60
|
203,91
|
203,35
|
| 21/10/2024 |
521.020 |
%
|
203,30
|
198,25
|
200,89
|
199,91
|
| 18/10/2024 |
745.482 |
%
|
203,30
|
198,14
|
201,55
|
199,94
|
| 17/10/2024 |
746.437 |
%
|
203,30
|
200,915
|
204,3599
|
201,21
|
| 16/10/2024 |
681.179 |
%
|
202,32
|
200,61
|
203,35
|
201,74
|
| 15/10/2024 |
1.406.234 |
%
|
199,79
|
198,50
|
204,37
|
202,34
|
| 14/10/2024 |
743.835 |
%
|
194,68
|
193,72
|
197,94
|
196,78
|
| 11/10/2024 |
949.196 |
%
|
194,68
|
194,1185
|
196,07
|
195,69
|
| 10/10/2024 |
771.001 |
%
|
191,505
|
191,11
|
195,12
|
193,59
|
| 09/10/2024 |
1.723.487 |
%
|
178,75
|
186,8001
|
193,215
|
193,03
|
| 08/10/2024 |
650.371 |
%
|
178,75
|
180,52
|
184,88
|
183,39
|
| 07/10/2024 |
567.178 |
%
|
178,75
|
178,49
|
181,70
|
179,79
|
| 04/10/2024 |
639.134 |
%
|
173,57
|
176,00
|
180,11
|
179,44
|
| 03/10/2024 |
549.170 |
%
|
173,57
|
172,14
|
175,45
|
173,16
|
| 02/10/2024 |
488.511 |
%
|
177,02
|
170,24
|
175,12
|
174,96
|
| 01/10/2024 |
1.089.049 |
%
|
177,02
|
170,85
|
177,95
|
173,23
|
