Carnival PLC ADR (CUK)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
19/05/2023 |
416.238 |
-2,99%
|
9,76
|
9,64
|
9,97
|
9,75
|
18/05/2023 |
606.649 |
2,13%
|
9,76
|
9,76
|
10,07
|
10,05
|
17/05/2023 |
743.896 |
6,61%
|
9,29
|
9,27
|
9,945
|
9,84
|
16/05/2023 |
812.424 |
0,55%
|
9,09
|
8,965
|
9,467
|
9,23
|
15/05/2023 |
464.496 |
4,68%
|
9,11
|
8,75
|
9,245
|
9,18
|
12/05/2023 |
852.424 |
-4,26%
|
9,11
|
8,655
|
9,14
|
8,77
|
11/05/2023 |
533.508 |
-2,45%
|
9,29
|
9,105
|
9,37
|
9,16
|
10/05/2023 |
565.143 |
-1,88%
|
9,65
|
9,26
|
9,74
|
9,39
|
09/05/2023 |
467.687 |
0,00%
|
9,38
|
9,33
|
9,595
|
9,5104
|
08/05/2023 |
588.812 |
5,55%
|
9,12
|
9,04
|
9,57
|
9,51
|
05/05/2023 |
666.462 |
6,25%
|
8,66
|
8,61
|
9,08
|
9,01
|
04/05/2023 |
580.966 |
-0,47%
|
8,81
|
8,33
|
8,86
|
8,48
|
03/05/2023 |
460.610 |
-0,12%
|
8,54
|
8,495
|
8,7597
|
8,52
|
02/05/2023 |
559.545 |
-0,35%
|
8,47
|
8,305
|
8,60
|
8,53
|
01/05/2023 |
421.581 |
2,89%
|
8,39
|
8,32
|
8,68
|
8,56
|
28/04/2023 |
459.647 |
3,87%
|
7,98
|
7,98
|
8,39
|
8,32
|
27/04/2023 |
534.817 |
1,39%
|
8,015
|
7,875
|
8,0605
|
8,01
|
26/04/2023 |
673.776 |
-1,99%
|
8,12
|
7,83
|
8,15
|
7,90
|
25/04/2023 |
464.144 |
-4,15%
|
8,33
|
8,04
|
8,35
|
8,0515
|
24/04/2023 |
281.197 |
-1,00%
|
8,39
|
8,275
|
8,52
|
8,385
|
21/04/2023 |
561.398 |
-0,12%
|
8,40
|
8,23
|
8,47
|
8,47
|
20/04/2023 |
428.224 |
-3,60%
|
8,77
|
8,46
|
8,7787
|
8,56
|
19/04/2023 |
258.404 |
-0,45%
|
8,79
|
8,655
|
8,95
|
8,88
|
18/04/2023 |
462.182 |
0,79%
|
8,83
|
8,7825
|
8,945
|
8,92
|
17/04/2023 |
355.065 |
1,49%
|
8,71
|
8,631
|
8,895
|
8,85
|
14/04/2023 |
286.456 |
-1,81%
|
8,88
|
8,66
|
8,94
|
8,70
|
13/04/2023 |
334.974 |
1,84%
|
8,80
|
8,78
|
8,91
|
8,86
|
12/04/2023 |
433.591 |
-4,40%
|
9,20
|
8,70
|
9,255
|
8,70
|
11/04/2023 |
403.009 |
1,90%
|
8,99
|
8,885
|
9,19
|
9,10
|
10/04/2023 |
345.082 |
1,13%
|
8,73
|
8,665
|
8,935
|
8,93
|
06/04/2023 |
525.302 |
1,15%
|
8,79
|
8,64
|
8,935
|
8,83
|
05/04/2023 |
333.224 |
-1,80%
|
8,78
|
8,695
|
8,915
|
8,73
|
04/04/2023 |
642.825 |
-1,00%
|
9,07
|
8,655
|
9,10
|
8,89
|
03/04/2023 |
461.431 |
-1,75%
|
8,97
|
8,85
|
9,05
|
8,99
|
31/03/2023 |
560.701 |
0,11%
|
9,27
|
9,06
|
9,28
|
9,15
|
30/03/2023 |
860.917 |
3,16%
|
9,18
|
9,06
|
9,24
|
9,14
|
29/03/2023 |
795.270 |
6,62%
|
8,62
|
8,58
|
8,885
|
8,86
|
28/03/2023 |
1.836.316 |
4,03%
|
8,095
|
8,07
|
8,4515
|
8,27
|
27/03/2023 |
1.436.473 |
-3,75%
|
8,55
|
7,865
|
8,71
|
7,95
|
24/03/2023 |
526.681 |
0,00%
|
8,19
|
8,05
|
8,30
|
8,26
|
23/03/2023 |
945.790 |
1,85%
|
8,19
|
8,12
|
8,595
|
8,26
|
22/03/2023 |
940.311 |
-1,82%
|
8,28
|
8,115
|
8,53
|
8,11
|
21/03/2023 |
820.441 |
5,49%
|
8,15
|
8,15
|
8,345
|
8,26
|
20/03/2023 |
688.278 |
0,64%
|
7,79
|
7,74
|
8,06
|
7,83
|
17/03/2023 |
786.759 |
-4,72%
|
7,95
|
7,7525
|
8,07
|
7,775
|
16/03/2023 |
1.098.206 |
2,64%
|
7,76
|
7,715
|
8,27
|
8,16
|
15/03/2023 |
912.959 |
-4,45%
|
7,90
|
7,66
|
8,095
|
7,95
|
14/03/2023 |
678.267 |
-1,07%
|
8,64
|
8,25
|
8,70
|
8,32
|
13/03/2023 |
696.196 |
-4,54%
|
9,05
|
8,305
|
8,685
|
8,41
|
10/03/2023 |
568.035 |
-2,76%
|
9,05
|
8,665
|
9,12
|
8,81
|
09/03/2023 |
602.188 |
-5,21%
|
9,51
|
9,04
|
9,60
|
9,10
|
08/03/2023 |
381.453 |
-2,93%
|
9,83
|
9,5002
|
9,93
|
9,60
|
07/03/2023 |
379.362 |
-1,69%
|
10,06
|
9,88
|
10,17
|
9,89
|
06/03/2023 |
454.916 |
-0,20%
|
10,195
|
10,0525
|
10,445
|
10,06
|
03/03/2023 |
425.440 |
3,49%
|
9,94
|
9,825
|
10,13
|
10,08
|
02/03/2023 |
749.213 |
1,56%
|
9,43
|
9,37
|
9,76
|
9,74
|
01/03/2023 |
711.517 |
-0,52%
|
9,59
|
9,485
|
9,74
|
9,59
|
28/02/2023 |
512.570 |
-2,03%
|
9,58
|
9,35
|
9,71
|
9,64
|
27/02/2023 |
254.730 |
1,88%
|
9,82
|
9,775
|
9,955
|
9,78
|
24/02/2023 |
329.331 |
-2,93%
|
9,61
|
9,43
|
9,74
|
9,60
|
23/02/2023 |
422.554 |
-1,30%
|
10,15
|
9,71
|
10,22
|
9,89
|
22/02/2023 |
276.960 |
-0,60%
|
9,97
|
9,86
|
10,24
|
10,02
|
21/02/2023 |
337.660 |
-1,07%
|
10,05
|
10,005
|
10,22
|
10,13
|
20/02/2023 |
458.007 |
-2,57%
|
10,39
|
10,12
|
10,44
|
10,24
|
17/02/2023 |
458.007 |
-2,57%
|
10,39
|
10,12
|
10,44
|
10,24
|
16/02/2023 |
523.810 |
-4,37%
|
10,84
|
10,50
|
10,845
|
10,51
|
15/02/2023 |
427.625 |
2,42%
|
10,62
|
10,48
|
11,005
|
10,99
|
14/02/2023 |
477.371 |
2,29%
|
10,38
|
10,25
|
10,765
|
10,73
|
13/02/2023 |
386.711 |
4,07%
|
10,09
|
10,05
|
10,54
|
10,49
|
10/02/2023 |
691.041 |
-3,26%
|
10,17
|
9,93
|
10,29
|
10,08
|
09/02/2023 |
523.443 |
-3,08%
|
10,84
|
10,30
|
10,931
|
10,40
|
08/02/2023 |
552.571 |
-2,19%
|
11,08
|
10,705
|
11,17
|
10,73
|
07/02/2023 |
1.044.437 |
2,72%
|
10,96
|
10,51
|
11,30
|
10,97
|
06/02/2023 |
641.615 |
0,38%
|
10,42
|
10,405
|
10,7096
|
10,68
|
03/02/2023 |
607.331 |
-1,29%
|
10,64
|
10,59
|
10,97
|
10,70
|
02/02/2023 |
810.426 |
6,17%
|
10,59
|
10,375
|
11,035
|
10,84
|
01/02/2023 |
1.024.525 |
4,93%
|
9,75
|
9,57
|
10,29
|
10,21
|
31/01/2023 |
534.061 |
1,46%
|
9,67
|
9,50
|
9,74
|
9,73
|
30/01/2023 |
576.727 |
-3,22%
|
9,74
|
9,57
|
10,06
|
9,63
|
27/01/2023 |
701.571 |
3,54%
|
9,70
|
9,69
|
10,115
|
9,95
|
26/01/2023 |
468.511 |
-2,04%
|
9,95
|
9,55
|
9,99
|
9,61
|
25/01/2023 |
373.534 |
1,55%
|
9,485
|
9,39
|
9,82
|
9,81
|
24/01/2023 |
462.965 |
-0,10%
|
9,59
|
9,555
|
9,88
|
9,66
|
23/01/2023 |
446.172 |
2,22%
|
9,64
|
9,53
|
9,75
|
9,67
|
20/01/2023 |
397.137 |
3,96%
|
9,25
|
9,17
|
9,56
|
9,45
|
19/01/2023 |
572.355 |
-3,09%
|
9,10
|
8,94
|
9,22
|
9,09
|
18/01/2023 |
924.073 |
-4,10%
|
10,01
|
9,345
|
10,05
|
9,35
|
17/01/2023 |
676.126 |
3,39%
|
9,60
|
9,395
|
9,80
|
9,75
|
16/01/2023 |
645.923 |
2,60%
|
9,17
|
9,155
|
9,49
|
9,46
|
13/01/2023 |
645.923 |
2,60%
|
9,17
|
9,155
|
9,49
|
9,46
|
12/01/2023 |
677.049 |
4,65%
|
9,05
|
8,8394
|
9,23
|
9,22
|
11/01/2023 |
440.373 |
2,09%
|
8,74
|
8,65
|
8,83
|
8,81
|
10/01/2023 |
503.593 |
2,37%
|
8,42
|
8,29
|
8,65
|
8,63
|
09/01/2023 |
483.989 |
3,06%
|
8,32
|
8,215
|
8,565
|
8,43
|
06/01/2023 |
326.605 |
2,01%
|
8,01
|
7,865
|
8,18
|
8,11
|
05/01/2023 |
682.195 |
1,92%
|
7,67
|
7,575
|
7,975
|
7,95
|
04/01/2023 |
879.055 |
10,01%
|
7,22
|
7,125
|
7,80
|
7,80
|
03/01/2023 |
667.258 |
-1,39%
|
7,37
|
7,035
|
7,41
|
7,09
|
02/01/2023 |
369.662 |
-0,14%
|
7,08
|
7,08
|
7,3092
|
7,20
|
30/12/2022 |
369.662 |
-0,14%
|
7,08
|
7,08
|
7,3092
|
7,20
|