|
 CARNIVAL - [Ticker: CCL.L] |     | | Last Trade | 4,588.00 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | --40.00 (+0.99%) | Open | 4,622.00 | | High | 4,622.00 | Low | 4,586.00 | | Volume | 84,964 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 4,900.00 x 5,600 - 5,370.00 x 16,700 | | Former Close | 4,628.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CCL.L quotes from 2000-01-01 to 2024-05-10 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-06-16 | 1,422,500 | 1,835.00 | 1,837.00 | 1,767.00 | 1,790.00 | 00:00:00 | | 2008-06-17 | 1,548,700 | 1,804.00 | 1,810.00 | 1,762.00 | 1,777.00 | 00:00:00 | | 2008-06-18 | 1,994,200 | 1,745.00 | 1,750.00 | 1,703.00 | 1,723.00 | 00:00:00 | | 2008-06-19 | 5,179,700 | 1,705.00 | 1,763.00 | 1,656.00 | 1,739.00 | 00:00:00 | | 2008-06-20 | 2,816,100 | 1,765.00 | 1,789.00 | 1,708.00 | 1,718.00 | 00:00:00 | | 2008-06-23 | 2,031,400 | 1,707.00 | 1,721.00 | 1,672.00 | 1,695.00 | 00:00:00 | | 2008-06-24 | 1,523,000 | 1,703.00 | 1,703.00 | 1,623.00 | 1,667.00 | 00:00:00 | | 2008-06-25 | 1,975,900 | 1,664.00 | 1,765.00 | 1,653.00 | 1,758.00 | 00:00:00 | | 2008-06-26 | 1,666,400 | 1,750.00 | 1,751.00 | 1,641.00 | 1,641.00 | 00:00:00 | | 2008-06-27 | 1,911,500 | 1,624.00 | 1,624.00 | 1,555.00 | 1,579.00 | 00:00:00 | | 2008-06-30 | 2,150,500 | 1,581.00 | 1,612.00 | 1,555.00 | 1,605.00 | 00:00:00 | | 2008-07-01 | 1,933,300 | 1,590.00 | 1,595.00 | 1,516.00 | 1,540.00 | 00:00:00 | | 2008-07-02 | 3,300,300 | 1,546.00 | 1,575.00 | 1,528.00 | 1,549.00 | 00:00:00 | | 2008-07-03 | 1,647,900 | 1,524.00 | 1,581.00 | 1,521.00 | 1,562.00 | 00:00:00 | | 2008-07-04 | 658,800 | 1,571.00 | 1,571.00 | 1,505.00 | 1,505.00 | 00:00:00 | | 2008-07-07 | 1,686,800 | 1,516.00 | 1,580.00 | 1,507.00 | 1,572.00 | 00:00:00 | | 2008-07-08 | 1,817,500 | 1,537.00 | 1,619.00 | 1,525.00 | 1,614.00 | 00:00:00 | | 2008-07-09 | 1,780,300 | 1,634.00 | 1,652.00 | 1,595.00 | 1,621.00 | 00:00:00 | | 2008-07-10 | 1,366,100 | 1,586.00 | 1,593.00 | 1,518.00 | 1,521.00 | 00:00:00 | | 2008-07-11 | 1,665,300 | 1,525.00 | 1,534.00 | 1,436.00 | 1,436.00 | 00:00:00 | | 2008-07-14 | 1,345,600 | 1,464.00 | 1,545.00 | 1,452.00 | 1,476.00 | 00:00:00 | | 2008-07-15 | 1,995,100 | 1,460.00 | 1,508.00 | 1,406.00 | 1,463.00 | 00:00:00 | | 2008-07-16 | 1,895,200 | 1,463.00 | 1,547.00 | 1,423.00 | 1,526.00 | 00:00:00 | | 2008-07-17 | 1,712,400 | 1,557.00 | 1,619.00 | 1,549.00 | 1,609.00 | 00:00:00 | | 2008-07-18 | 1,992,800 | 1,645.00 | 1,751.00 | 1,625.00 | 1,745.00 | 00:00:00 | | 2008-07-21 | 1,414,700 | 1,749.00 | 1,749.00 | 1,686.00 | 1,725.00 | 00:00:00 | | 2008-07-22 | 2,258,400 | 1,709.00 | 1,808.00 | 1,642.00 | 1,808.00 | 00:00:00 | | 2008-07-23 | 2,410,200 | 1,872.00 | 1,945.00 | 1,860.00 | 1,910.00 | 00:00:00 | | 2008-07-24 | 1,612,300 | 1,932.00 | 1,949.00 | 1,824.00 | 1,837.00 | 00:00:00 | | 2008-07-25 | 1,398,200 | 1,814.00 | 1,853.00 | 1,785.00 | 1,841.00 | 00:00:00 | | 2008-07-28 | 1,199,300 | 1,825.00 | 1,825.00 | 1,758.00 | 1,759.00 | 00:00:00 | | 2008-07-29 | 649,200 | 1,736.00 | 1,809.00 | 1,706.00 | 1,790.00 | 00:00:00 | | 2008-07-30 | 956,900 | 1,828.00 | 1,854.00 | 1,785.00 | 1,797.00 | 00:00:00 | | 2008-07-31 | 1,748,800 | 1,797.00 | 1,798.00 | 1,741.00 | 1,777.00 | 00:00:00 | | 2008-08-01 | 1,171,000 | 1,768.00 | 1,814.00 | 1,740.00 | 1,765.00 | 00:00:00 | | 2008-08-04 | 1,236,100 | 1,771.00 | 1,811.00 | 1,723.00 | 1,793.00 | 00:00:00 | | 2008-08-05 | 1,647,800 | 1,808.00 | 1,920.00 | 1,808.00 | 1,920.00 | 00:00:00 | | 2008-08-06 | 1,790,100 | 1,944.00 | 1,985.00 | 1,898.00 | 1,934.00 | 00:00:00 | | 2008-08-07 | 2,811,300 | 1,916.00 | 1,948.00 | 1,840.00 | 1,850.00 | 00:00:00 | | 2008-08-08 | 1,217,000 | 1,846.00 | 1,955.00 | 1,844.00 | 1,949.00 | 00:00:00 | | 2008-08-11 | 1,171,900 | 1,951.00 | 1,998.00 | 1,947.00 | 1,986.00 | 00:00:00 | | 2008-08-12 | 1,754,800 | 1,992.00 | 2,020.00 | 1,967.00 | 1,999.00 | 00:00:00 | | 2008-08-13 | 1,829,900 | 1,975.00 | 1,977.00 | 1,880.00 | 1,894.00 | 00:00:00 | | 2008-08-14 | 936,500 | 1,901.00 | 1,927.00 | 1,861.00 | 1,917.00 | 00:00:00 | | 2008-08-15 | 1,675,200 | 1,947.00 | 1,991.00 | 1,916.00 | 1,985.00 | 00:00:00 | | 2008-08-18 | 1,605,900 | 1,972.00 | 1,972.00 | 1,906.00 | 1,938.00 | 00:00:00 | | 2008-08-19 | 1,957,000 | 1,911.00 | 1,916.00 | 1,849.00 | 1,853.00 | 00:00:00 | | 2008-08-20 | 645,600 | 1,845.00 | 1,869.00 | 1,788.00 | 1,840.00 | 00:00:00 | | 2008-08-21 | 1,035,400 | 1,810.00 | 1,822.00 | 1,772.00 | 1,782.00 | 00:00:00 | | 2008-08-22 | 1,306,300 | 1,794.00 | 1,864.00 | 1,791.00 | 1,863.00 | 00:00:00 | | 2008-08-26 | 812,700 | 1,847.00 | 1,865.00 | 1,803.00 | 1,856.00 | 00:00:00 | | 2008-08-27 | 620,500 | 1,859.00 | 1,859.00 | 1,808.00 | 1,842.00 | 00:00:00 | | 2008-08-28 | 1,339,200 | 1,849.00 | 1,899.00 | 1,825.00 | 1,884.00 | 00:00:00 | | 2008-08-29 | 1,612,400 | 1,901.00 | 1,908.00 | 1,859.00 | 1,882.00 | 00:00:00 | | 2008-09-01 | 1,437,500 | 1,862.00 | 1,903.00 | 1,829.00 | 1,891.00 | 00:00:00 | | 2008-09-02 | 3,342,800 | 1,895.00 | 2,068.00 | 1,893.00 | 2,030.00 | 00:00:00 | | 2008-09-03 | 1,771,900 | 2,010.00 | 2,042.00 | 1,975.00 | 2,017.00 | 00:00:00 | | 2008-09-04 | 2,076,500 | 2,020.00 | 2,044.00 | 1,947.00 | 1,957.00 | 00:00:00 | | 2008-09-05 | 1,521,900 | 1,946.00 | 1,965.00 | 1,917.00 | 1,932.00 | 00:00:00 | | 2008-09-08 | 815,000 | 2,009.00 | 2,025.00 | 1,980.00 | 2,018.00 | 00:00:00 | | 2008-09-09 | 3,242,100 | 2,030.00 | 2,153.00 | 2,018.00 | 2,099.00 | 00:00:00 | | 2008-09-10 | 2,382,500 | 2,100.00 | 2,100.00 | 1,994.00 | 2,020.00 | 00:00:00 | | 2008-09-11 | 1,355,000 | 2,020.00 | 2,084.00 | 1,992.00 | 2,072.00 | 00:00:00 | | 2008-09-12 | 1,163,800 | 2,091.00 | 2,104.00 | 2,018.00 | 2,074.00 | 00:00:00 | | 2008-09-15 | 2,008,000 | 2,099.00 | 2,134.00 | 1,977.00 | 2,108.00 | 00:00:00 | | 2008-09-16 | 2,481,800 | 2,066.00 | 2,125.00 | 1,975.00 | 2,054.00 | 00:00:00 | | 2008-09-17 | 1,368,300 | 2,013.00 | 2,064.00 | 1,958.00 | 1,966.00 | 00:00:00 | | 2008-09-18 | 4,082,900 | 2,020.00 | 2,096.00 | 1,866.00 | 1,886.00 | 00:00:00 | | 2008-09-19 | 1,539,500 | 1,792.00 | 2,037.00 | 1,791.00 | 1,909.00 | 00:00:00 | | 2008-09-22 | 1,407,900 | 1,909.00 | 1,954.00 | 1,814.00 | 1,826.00 | 00:00:00 | | 2008-09-23 | 2,100,700 | 1,796.00 | 1,804.00 | 1,733.00 | 1,759.00 | 00:00:00 | | 2008-09-24 | 1,264,700 | 1,765.00 | 1,803.00 | 1,710.00 | 1,724.00 | 00:00:00 | | 2008-09-25 | 2,630,100 | 1,716.00 | 1,796.00 | 1,679.00 | 1,749.00 | 00:00:00 | | 2008-09-26 | 1,297,000 | 1,730.00 | 1,730.00 | 1,659.00 | 1,682.00 | 00:00:00 | | 2008-09-29 | 1,361,800 | 1,663.00 | 1,696.00 | 1,617.00 | 1,619.00 | 00:00:00 | | 2008-09-30 | 2,109,600 | 1,583.00 | 1,697.00 | 1,581.00 | 1,661.00 | 00:00:00 | | 2008-10-01 | 1,819,700 | 1,692.00 | 1,721.00 | 1,666.00 | 1,699.00 | 00:00:00 | | 2008-10-02 | 927,100 | 1,706.00 | 1,766.00 | 1,672.00 | 1,683.00 | 00:00:00 | | 2008-10-03 | 1,319,300 | 1,694.00 | 1,727.00 | 1,642.00 | 1,672.00 | 00:00:00 | | 2008-10-06 | 1,208,300 | 1,632.00 | 1,632.00 | 1,518.00 | 1,525.00 | 00:00:00 | | 2008-10-07 | 770,100 | 1,539.00 | 1,578.00 | 1,462.00 | 1,468.00 | 00:00:00 | | 2008-10-08 | 1,329,700 | 1,409.00 | 1,532.00 | 1,401.00 | 1,436.00 | 00:00:00 | | 2008-10-09 | 1,889,700 | 1,468.00 | 1,514.00 | 1,432.00 | 1,454.00 | 00:00:00 | | 2008-10-10 | 1,679,800 | 1,315.00 | 1,393.00 | 1,276.00 | 1,287.00 | 00:00:00 | | 2008-10-13 | 2,106,600 | 1,484.00 | 1,544.00 | 1,365.00 | 1,475.00 | 00:00:00 | | 2008-10-14 | 1,602,900 | 1,569.00 | 1,569.00 | 1,510.00 | 1,554.00 | 00:00:00 | | 2008-10-15 | 2,336,900 | 1,557.00 | 1,557.00 | 1,461.00 | 1,477.00 | 00:00:00 | | 2008-10-16 | 967,600 | 1,413.00 | 1,450.00 | 1,340.00 | 1,372.00 | 00:00:00 | | 2008-10-17 | 2,664,400 | 1,450.00 | 1,498.00 | 1,428.00 | 1,478.00 | 00:00:00 | | 2008-10-20 | 1,524,900 | 1,529.00 | 1,530.00 | 1,438.00 | 1,503.00 | 00:00:00 | | 2008-10-21 | 1,382,600 | 1,533.00 | 1,592.00 | 1,486.00 | 1,565.00 | 00:00:00 | | 2008-10-22 | 1,979,700 | 1,544.00 | 1,588.00 | 1,520.00 | 1,570.00 | 00:00:00 | | 2008-10-23 | 1,640,300 | 1,596.00 | 1,607.00 | 1,484.00 | 1,531.00 | 00:00:00 | | 2008-10-24 | 2,813,300 | 1,493.00 | 1,496.00 | 1,378.00 | 1,494.00 | 00:00:00 | | 2008-10-27 | 2,200,300 | 1,428.00 | 1,555.00 | 1,401.00 | 1,515.00 | 00:00:00 | | 2008-10-28 | 3,708,000 | 1,499.00 | 1,583.00 | 1,368.00 | 1,409.00 | 00:00:00 | | 2008-10-29 | 2,176,200 | 1,496.00 | 1,627.00 | 1,496.00 | 1,591.00 | 00:00:00 | | 2008-10-30 | 1,657,200 | 1,653.00 | 1,653.00 | 1,545.00 | 1,569.00 | 00:00:00 | | 2008-10-31 | 5,887,100 | 1,580.00 | 1,586.00 | 1,275.00 | 1,355.00 | 00:00:00 | | 2008-11-03 | 1,853,400 | 1,357.00 | 1,408.00 | 1,357.00 | 1,396.00 | 00:00:00 | | 2008-11-04 | 2,682,200 | 1,400.00 | 1,487.00 | 1,389.00 | 1,475.00 | 00:00:00 | | 2008-11-05 | 1,816,100 | 1,476.00 | 1,481.00 | 1,424.00 | 1,436.00 | 00:00:00 | | 2008-11-06 | 3,435,000 | 1,397.00 | 1,462.00 | 1,379.00 | 1,400.00 | 00:00:00 | | 2008-11-07 | 3,635,800 | 1,397.00 | 1,413.00 | 1,344.00 | 1,360.00 | 00:00:00 | | 2008-11-10 | 2,157,600 | 1,422.00 | 1,433.00 | 1,339.00 | 1,346.00 | 00:00:00 | | 2008-11-11 | 2,591,200 | 1,331.00 | 1,341.00 | 1,299.00 | 1,302.00 | 00:00:00 | | 2008-11-12 | 1,705,000 | 1,334.00 | 1,352.00 | 1,270.00 | 1,280.00 | 00:00:00 | | 2008-11-13 | 1,511,600 | 1,250.00 | 1,275.00 | 1,228.00 | 1,250.00 | 00:00:00 | | 2008-11-14 | 2,546,300 | 1,307.00 | 1,326.00 | 1,272.00 | 1,288.00 | 00:00:00 | | 2008-11-17 | 2,670,200 | 1,270.00 | 1,287.00 | 1,241.00 | 1,253.00 | 00:00:00 | | 2008-11-18 | 2,064,100 | 1,244.00 | 1,252.00 | 1,210.00 | 1,243.00 | 00:00:00 | | 2008-11-19 | 3,413,400 | 1,234.00 | 1,234.00 | 1,122.00 | 1,129.00 | 00:00:00 | | 2008-11-20 | 3,102,800 | 1,095.00 | 1,127.00 | 1,076.00 | 1,105.00 | 00:00:00 | | 2008-11-21 | 2,787,400 | 1,103.00 | 1,120.00 | 1,055.00 | 1,075.00 | 00:00:00 | | 2008-11-24 | 2,394,300 | 1,095.00 | 1,186.00 | 1,093.00 | 1,186.00 | 00:00:00 | | 2008-11-25 | 3,390,700 | 1,182.00 | 1,273.00 | 1,164.00 | 1,225.00 | 00:00:00 | | 2008-11-26 | 4,513,400 | 1,209.00 | 1,305.00 | 1,188.00 | 1,297.00 | 00:00:00 | | 2008-11-27 | 750,500 | 1,315.00 | 1,315.00 | 1,251.00 | 1,299.00 | 00:00:00 | | 2008-11-28 | 1,323,400 | 1,289.00 | 1,375.00 | 1,267.00 | 1,373.00 | 00:00:00 | | 2008-12-01 | 1,201,200 | 1,361.00 | 1,372.00 | 1,292.00 | 1,296.00 | 00:00:00 | | 2008-12-02 | 1,577,000 | 1,269.00 | 1,349.00 | 1,251.00 | 1,347.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
