Carnival PLC ADR (CUK)
Exportar para Excel
<< < 2 3 4 5 6 > |
30/11/2022 |
2.145.453 |
2,06%
|
8,84
|
8,52
|
8,95
|
8,94
|
29/11/2022 |
2.274.202 |
3,92%
|
8,46
|
8,43
|
8,805
|
8,76
|
28/11/2022 |
1.906.027 |
-3,99%
|
8,53
|
8,39
|
8,78
|
8,43
|
25/11/2022 |
1.206.022 |
0,11%
|
8,53
|
8,71
|
8,93
|
8,77
|
24/11/2022 |
1.563.971 |
2,94%
|
8,53
|
8,45
|
8,80
|
8,76
|
23/11/2022 |
1.563.971 |
2,94%
|
8,53
|
8,45
|
8,80
|
8,76
|
22/11/2022 |
2.205.499 |
1,31%
|
8,82
|
8,275
|
8,595
|
8,51
|
21/11/2022 |
3.254.240 |
-1,41%
|
8,82
|
8,23
|
8,555
|
8,40
|
18/11/2022 |
2.695.979 |
-0,93%
|
8,82
|
8,475
|
8,765
|
8,52
|
17/11/2022 |
2.420.423 |
-0,46%
|
8,82
|
8,28
|
8,645
|
8,63
|
16/11/2022 |
4.546.576 |
-13,65%
|
8,82
|
8,56
|
8,86
|
8,67
|
15/11/2022 |
3.809.137 |
5,42%
|
9,92
|
9,85
|
10,28
|
10,025
|
14/11/2022 |
1.212.309 |
2,59%
|
9,21
|
9,245
|
9,6514
|
9,51
|
11/11/2022 |
1.329.703 |
6,11%
|
9,21
|
8,815
|
9,3979
|
9,285
|
10/11/2022 |
1.255.135 |
13,93%
|
8,19
|
8,185
|
8,79
|
8,75
|
09/11/2022 |
531.558 |
-5,70%
|
8,13
|
7,665
|
8,08
|
7,695
|
08/11/2022 |
1.237.335 |
4,22%
|
8,13
|
7,93
|
8,2902
|
8,16
|
07/11/2022 |
1.539.657 |
-2,55%
|
8,13
|
7,70
|
8,14
|
7,825
|
04/11/2022 |
1.022.567 |
1,65%
|
8,12
|
7,905
|
8,315
|
8,03
|
03/11/2022 |
1.351.768 |
2,07%
|
8,06
|
7,385
|
8,08
|
7,90
|
02/11/2022 |
1.795.009 |
-4,09%
|
8,06
|
7,70
|
8,255
|
7,74
|
01/11/2022 |
1.389.001 |
0,12%
|
7,655
|
8,06
|
8,555
|
8,07
|
31/10/2022 |
1.187.555 |
1,38%
|
7,655
|
7,895
|
8,225
|
8,06
|
28/10/2022 |
726.988 |
2,52%
|
7,655
|
7,60
|
7,965
|
7,945
|
27/10/2022 |
614.799 |
-0,13%
|
6,85
|
7,73
|
8,03
|
7,75
|
26/10/2022 |
765.779 |
0,52%
|
6,85
|
7,69
|
8,16
|
7,76
|
25/10/2022 |
655.813 |
5,32%
|
6,85
|
7,33
|
7,77
|
7,72
|
24/10/2022 |
527.350 |
0,41%
|
6,85
|
7,06
|
7,36
|
7,33
|
21/10/2022 |
517.906 |
2,53%
|
6,85
|
6,94
|
7,315
|
7,29
|
20/10/2022 |
807.292 |
3,72%
|
6,85
|
6,89
|
7,36
|
7,115
|
19/10/2022 |
1.010.305 |
-4,19%
|
6,85
|
6,81
|
7,2205
|
6,86
|
18/10/2022 |
2.115.317 |
10,45%
|
6,85
|
6,84
|
7,30
|
7,135
|
17/10/2022 |
849.943 |
1,89%
|
5,60
|
6,375
|
6,605
|
6,46
|
14/10/2022 |
980.871 |
0,95%
|
5,60
|
6,225
|
6,58
|
6,37
|
13/10/2022 |
1.864.512 |
-2,32%
|
5,60
|
6,05
|
6,4601
|
6,31
|
12/10/2022 |
1.732.202 |
10,05%
|
5,60
|
5,78
|
6,52
|
6,46
|
11/10/2022 |
1.138.974 |
4,08%
|
5,60
|
5,43
|
5,96
|
5,87
|
10/10/2022 |
813.323 |
-5,33%
|
6,00
|
5,475
|
6,02
|
5,68
|
07/10/2022 |
1.065.181 |
-3,87%
|
6,14
|
5,84
|
6,19
|
5,96
|
06/10/2022 |
1.087.671 |
-5,19%
|
6,515
|
6,20
|
6,72
|
6,2098
|
05/10/2022 |
1.389.890 |
-4,62%
|
6,64
|
6,355
|
6,70
|
6,5525
|
04/10/2022 |
2.338.729 |
14,50%
|
6,18
|
6,16
|
6,915
|
6,87
|
03/10/2022 |
1.293.694 |
-3,15%
|
6,25
|
5,80
|
6,27
|
5,995
|
30/09/2022 |
2.181.453 |
-22,64%
|
7,52
|
6,195
|
7,63
|
6,22
|
29/09/2022 |
827.790 |
-5,67%
|
8,01
|
7,935
|
8,415
|
8,065
|
28/09/2022 |
759.407 |
6,21%
|
8,01
|
7,975
|
8,575
|
8,55
|
27/09/2022 |
682.117 |
3,60%
|
8,01
|
7,885
|
8,33
|
8,05
|
26/09/2022 |
1.097.224 |
-1,15%
|
7,85
|
7,76
|
8,19
|
7,77
|
23/09/2022 |
1.064.621 |
-7,53%
|
8,62
|
7,675
|
8,19
|
7,86
|
22/09/2022 |
1.305.648 |
-0,93%
|
8,62
|
8,29
|
8,735
|
8,50
|
21/09/2022 |
1.070.994 |
-6,64%
|
9,03
|
8,57
|
9,09
|
8,58
|
20/09/2022 |
688.140 |
-3,47%
|
9,54
|
9,185
|
9,68
|
9,19
|
19/09/2022 |
434.586 |
0,11%
|
9,40
|
9,385
|
9,81
|
9,52
|
16/09/2022 |
855.186 |
-1,55%
|
9,43
|
9,23
|
9,535
|
9,51
|
15/09/2022 |
954.412 |
3,54%
|
8,99
|
9,25
|
9,8801
|
9,66
|
14/09/2022 |
833.878 |
2,70%
|
8,99
|
8,80
|
9,35
|
9,325
|
13/09/2022 |
702.440 |
-3,92%
|
8,96
|
8,87
|
9,29
|
9,08
|
12/09/2022 |
669.958 |
1,94%
|
9,41
|
9,28
|
9,605
|
9,45
|
09/09/2022 |
561.484 |
3,12%
|
9,11
|
9,11
|
9,345
|
9,25
|
08/09/2022 |
733.415 |
1,82%
|
8,51
|
8,49
|
8,98
|
8,93
|
07/09/2022 |
709.426 |
4,03%
|
8,36
|
8,36
|
8,79
|
8,77
|
06/09/2022 |
660.342 |
0,60%
|
8,25
|
8,18
|
8,65
|
8,43
|
05/09/2022 |
693.007 |
0,48%
|
8,25
|
8,29
|
8,65
|
8,38
|
02/09/2022 |
693.007 |
0,48%
|
8,25
|
8,29
|
8,65
|
8,38
|
01/09/2022 |
847.120 |
-1,54%
|
8,25
|
7,98
|
8,34
|
8,34
|
31/08/2022 |
689.552 |
-2,76%
|
8,86
|
8,47
|
8,90
|
8,47
|
30/08/2022 |
606.313 |
-1,02%
|
8,70
|
8,54
|
9,20
|
8,71
|
29/08/2022 |
409.836 |
-1,12%
|
8,70
|
8,63
|
8,955
|
8,80
|
26/08/2022 |
706.225 |
-5,22%
|
9,42
|
8,8877
|
9,62
|
8,90
|
25/08/2022 |
753.587 |
4,33%
|
9,15
|
9,13
|
9,505
|
9,39
|
24/08/2022 |
1.030.183 |
4,77%
|
8,515
|
8,50
|
9,055
|
9,00
|
23/08/2022 |
638.761 |
1,54%
|
8,53
|
8,52
|
8,745
|
8,59
|
22/08/2022 |
681.711 |
-5,26%
|
9,15
|
8,425
|
8,665
|
8,46
|
19/08/2022 |
658.150 |
-6,00%
|
9,15
|
8,795
|
9,255
|
8,93
|
18/08/2022 |
555.785 |
-1,25%
|
9,88
|
9,26
|
9,53
|
9,50
|
17/08/2022 |
771.677 |
-5,22%
|
9,88
|
9,462
|
9,885
|
9,62
|
16/08/2022 |
870.886 |
4,21%
|
9,51
|
9,48
|
10,28
|
10,16
|
15/08/2022 |
603.738 |
0,00%
|
9,51
|
9,495
|
9,815
|
9,75
|
12/08/2022 |
553.981 |
1,56%
|
9,745
|
9,53
|
9,81
|
9,75
|
11/08/2022 |
718.142 |
1,91%
|
9,90
|
9,54
|
10,00
|
9,60
|
10/08/2022 |
934.892 |
10,04%
|
8,82
|
8,95
|
9,6659
|
9,43
|
09/08/2022 |
812.796 |
-6,03%
|
8,82
|
8,42
|
8,88
|
8,57
|
08/08/2022 |
772.695 |
2,24%
|
9,10
|
9,095
|
9,505
|
9,12
|
05/08/2022 |
972.302 |
0,23%
|
8,66
|
8,61
|
9,14
|
8,92
|
04/08/2022 |
658.314 |
0,00%
|
8,89
|
8,7201
|
9,03
|
8,90
|
03/08/2022 |
1.089.073 |
4,83%
|
8,60
|
8,57
|
8,925
|
8,90
|
02/08/2022 |
1.331.106 |
4,94%
|
8,00
|
7,84
|
8,715
|
8,49
|
01/08/2022 |
832.031 |
-1,10%
|
8,00
|
7,75
|
8,125
|
8,09
|
29/07/2022 |
548.165 |
-0,12%
|
8,00
|
7,915
|
8,25
|
8,18
|
28/07/2022 |
974.174 |
3,15%
|
8,00
|
7,70
|
8,40
|
8,19
|
27/07/2022 |
1.005.653 |
4,20%
|
7,91
|
7,62
|
7,985
|
7,94
|
26/07/2022 |
1.248.561 |
-6,45%
|
8,17
|
7,60
|
7,98
|
7,615
|
25/07/2022 |
958.622 |
-1,09%
|
8,17
|
7,87
|
8,24
|
8,14
|
22/07/2022 |
1.022.005 |
-5,78%
|
8,755
|
8,145
|
8,84
|
8,235
|
21/07/2022 |
1.440.766 |
-9,58%
|
8,53
|
8,385
|
8,77
|
8,735
|
20/07/2022 |
856.066 |
5,79%
|
9,07
|
9,3795
|
9,70
|
9,68
|
19/07/2022 |
973.520 |
5,77%
|
8,88
|
8,88
|
9,22
|
9,16
|
18/07/2022 |
1.321.584 |
4,21%
|
8,50
|
8,48
|
9,035
|
8,66
|
15/07/2022 |
919.761 |
5,86%
|
7,93
|
7,87
|
8,31
|
8,31
|
14/07/2022 |
823.750 |
-3,33%
|
7,93
|
7,77
|
8,03
|
7,85
|