|
 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 | | 2009-05-28 | 514,200 | 1,623.00 | 1,656.00 | 1,568.00 | 1,575.00 | 00:00:00 | | 2009-05-29 | 213,300 | 1,597.00 | 1,618.00 | 1,585.00 | 1,594.00 | 00:00:00 | | 2009-06-01 | 97,000 | 1,627.00 | 1,680.00 | 1,616.00 | 1,669.00 | 00:00:00 | | 2009-06-02 | 69,100 | 1,650.00 | 1,670.00 | 1,634.00 | 1,648.00 | 00:00:00 | | 2009-06-03 | 116,800 | 1,650.00 | 1,673.00 | 1,613.00 | 1,643.00 | 00:00:00 | | 2009-06-04 | 134,200 | 1,656.00 | 1,681.00 | 1,636.00 | 1,659.00 | 00:00:00 | | 2009-06-05 | 90,600 | 1,660.00 | 1,679.00 | 1,632.00 | 1,658.00 | 00:00:00 | | 2009-06-08 | 99,800 | 1,655.00 | 1,655.00 | 1,611.00 | 1,630.00 | 00:00:00 | | 2009-06-09 | 87,800 | 1,610.00 | 1,636.00 | 1,598.00 | 1,605.00 | 00:00:00 | | 2009-06-10 | 322,500 | 1,633.00 | 1,646.00 | 1,540.00 | 1,557.00 | 00:00:00 | | 2009-06-11 | 306,200 | 1,545.00 | 1,557.00 | 1,512.00 | 1,519.00 | 00:00:00 | | 2009-06-12 | 120,200 | 1,516.00 | 1,557.00 | 1,493.00 | 1,526.00 | 00:00:00 | | 2009-06-15 | 442,600 | 1,518.00 | 1,525.00 | 1,474.00 | 1,477.00 | 00:00:00 | | 2009-06-16 | 187,200 | 1,482.00 | 1,497.00 | 1,461.00 | 1,461.00 | 00:00:00 | | 2009-06-17 | 95,900 | 1,450.00 | 1,492.00 | 1,431.00 | 1,466.00 | 00:00:00 | | 2009-06-18 | 446,300 | 1,478.00 | 1,580.00 | 1,435.00 | 1,571.00 | 00:00:00 | | 2009-06-19 | 2,555,800 | 1,565.00 | 1,693.00 | 1,560.00 | 1,668.00 | 00:00:00 | | 2009-06-22 | 267,900 | 1,651.00 | 1,662.00 | 1,596.00 | 1,598.00 | 00:00:00 | | 2009-06-23 | 361,500 | 1,581.00 | 1,625.00 | 1,575.00 | 1,585.00 | 00:00:00 | | 2009-06-24 | 225,100 | 1,597.00 | 1,649.00 | 1,562.00 | 1,645.06 | 00:00:00 | | 2009-06-25 | 211,800 | 1,631.00 | 1,643.00 | 1,587.00 | 1,626.35 | 00:00:00 | | 2009-06-26 | 191,500 | 1,641.00 | 1,655.00 | 1,598.00 | 1,613.00 | 00:00:00 | | 2009-06-29 | 124,500 | 1,607.00 | 1,654.00 | 1,592.00 | 1,643.00 | 00:00:00 | | 2009-06-30 | 283,400 | 1,636.00 | 1,639.00 | 1,600.00 | 1,607.00 | 00:00:00 | | 2009-07-01 | 252,000 | 1,621.00 | 1,660.00 | 1,615.00 | 1,649.27 | 00:00:00 | | 2009-07-02 | 511,400 | 1,659.00 | 1,659.00 | 1,604.00 | 1,606.28 | 00:00:00 | | 2009-07-03 | 279,200 | 1,617.00 | 1,633.00 | 1,598.00 | 1,625.00 | 00:00:00 | | 2009-07-06 | 348,000 | 1,620.00 | 1,620.00 | 1,600.00 | 1,613.00 | 00:00:00 | | 2009-07-07 | 146,400 | 1,622.00 | 1,635.00 | 1,600.00 | 1,624.07 | 00:00:00 | | 2009-07-08 | 104,100 | 1,612.00 | 1,624.00 | 1,587.00 | 1,595.00 | 00:00:00 | | 2009-07-09 | 76,200 | 1,599.00 | 1,609.00 | 1,583.00 | 1,597.00 | 00:00:00 | | 2009-07-10 | 181,200 | 1,587.00 | 1,624.00 | 1,587.00 | 1,609.77 | 00:00:00 | | 2009-07-13 | 81,200 | 1,598.00 | 1,625.00 | 1,574.00 | 1,612.00 | 00:00:00 | | 2009-07-14 | 183,100 | 1,616.00 | 1,632.00 | 1,598.00 | 1,629.00 | 00:00:00 | | 2009-07-15 | 215,800 | 1,636.00 | 1,686.00 | 1,615.00 | 1,683.00 | 00:00:00 | | 2009-07-16 | 196,900 | 1,672.00 | 1,709.00 | 1,672.00 | 1,673.00 | 00:00:00 | | 2009-07-17 | 134,400 | 1,691.00 | 1,715.00 | 1,675.00 | 1,677.00 | 00:00:00 | | 2009-07-20 | 184,400 | 1,681.00 | 1,702.00 | 1,657.00 | 1,696.00 | 00:00:00 | | 2009-07-21 | 243,200 | 1,706.00 | 1,724.00 | 1,696.00 | 1,700.00 | 00:00:00 | | 2009-07-22 | 139,000 | 1,709.00 | 1,718.00 | 1,685.00 | 1,709.00 | 00:00:00 | | 2009-07-23 | 201,400 | 1,706.00 | 1,762.00 | 1,689.00 | 1,757.00 | 00:00:00 | | 2009-07-24 | 129,100 | 1,741.00 | 1,769.00 | 1,734.00 | 1,743.26 | 00:00:00 | | 2009-07-27 | 240,200 | 1,764.00 | 1,779.00 | 1,707.00 | 1,720.00 | 00:00:00 | | 2009-07-28 | 64,600 | 1,716.00 | 1,730.00 | 1,701.00 | 1,706.00 | 00:00:00 | | 2009-07-29 | 773,800 | 1,713.00 | 1,751.00 | 1,666.00 | 1,689.00 | 00:00:00 | | 2009-07-30 | 110,900 | 1,696.00 | 1,735.00 | 1,649.00 | 1,721.00 | 00:00:00 | | 2009-07-31 | 312,900 | 1,704.00 | 1,754.00 | 1,696.00 | 1,744.00 | 00:00:00 | | 2009-08-03 | 98,300 | 1,735.00 | 1,752.00 | 1,681.00 | 1,738.00 | 00:00:00 | | 2009-08-04 | 117,400 | 1,743.00 | 1,765.00 | 1,734.00 | 1,764.00 | 00:00:00 | | 2009-08-05 | 114,300 | 1,755.00 | 1,814.00 | 1,755.00 | 1,780.00 | 00:00:00 | | 2009-08-06 | 103,800 | 1,772.00 | 1,824.00 | 1,758.00 | 1,812.00 | 00:00:00 | | 2009-08-07 | 408,500 | 1,796.00 | 1,830.00 | 1,772.00 | 1,818.00 | 00:00:00 | | 2009-08-10 | 154,300 | 1,850.00 | 1,878.00 | 1,831.00 | 1,867.00 | 00:00:00 | | 2009-08-11 | 128,100 | 1,860.00 | 1,877.00 | 1,789.00 | 1,797.00 | 00:00:00 | | 2009-08-12 | 144,300 | 1,799.00 | 1,863.00 | 1,791.00 | 1,858.00 | 00:00:00 | | 2009-08-13 | 158,400 | 1,852.00 | 1,861.00 | 1,799.00 | 1,831.00 | 00:00:00 | | 2009-08-14 | 152,200 | 1,832.00 | 1,858.00 | 1,809.00 | 1,820.00 | 00:00:00 | | 2009-08-17 | 82,700 | 1,817.00 | 1,827.00 | 1,767.00 | 1,776.00 | 00:00:00 | | 2009-08-18 | 90,700 | 1,780.00 | 1,793.00 | 1,764.00 | 1,780.00 | 00:00:00 | | 2009-08-19 | 229,300 | 1,771.00 | 1,784.00 | 1,747.00 | 1,776.00 | 00:00:00 | | 2009-08-20 | 195,700 | 1,802.00 | 1,851.00 | 1,800.00 | 1,842.00 | 00:00:00 | | 2009-08-21 | 125,400 | 1,840.00 | 1,897.00 | 1,830.00 | 1,894.00 | 00:00:00 | | 2009-08-24 | 594,800 | 1,914.00 | 1,951.00 | 1,903.00 | 1,943.00 | 00:00:00 | | 2009-08-25 | 629,100 | 1,923.00 | 1,962.00 | 1,904.00 | 1,944.00 | 00:00:00 | | 2009-08-26 | 585,300 | 1,930.00 | 1,972.00 | 1,924.00 | 1,930.00 | 00:00:00 | | 2009-08-27 | 662,700 | 1,910.00 | 1,942.00 | 1,888.00 | 1,905.00 | 00:00:00 | | 2009-08-28 | 784,500 | 1,905.00 | 1,928.00 | 1,896.00 | 1,902.00 | 00:00:00 | | 2009-09-01 | 1,291,500 | 1,856.00 | 1,892.00 | 1,825.00 | 1,847.00 | 00:00:00 | | 2009-09-02 | 1,395,100 | 1,837.00 | 1,848.00 | 1,804.00 | 1,827.00 | 00:00:00 | | 2009-09-03 | 1,712,200 | 1,833.00 | 1,878.00 | 1,832.00 | 1,843.27 | 00:00:00 | | 2009-09-04 | 613,500 | 1,858.00 | 1,885.00 | 1,853.00 | 1,870.00 | 00:00:00 | | 2009-09-07 | 614,700 | 1,876.00 | 1,930.00 | 1,872.00 | 1,919.00 | 00:00:00 | | 2009-09-08 | 1,522,400 | 1,927.00 | 1,950.00 | 1,907.00 | 1,938.00 | 00:00:00 | | 2009-09-09 | 1,416,600 | 1,934.00 | 2,009.00 | 1,926.00 | 1,984.33 | 00:00:00 | | 2009-09-10 | 1,760,400 | 2,007.00 | 2,021.00 | 1,985.00 | 1,998.57 | 00:00:00 | | 2009-09-11 | 1,123,000 | 2,017.00 | 2,052.00 | 2,017.00 | 2,037.28 | 00:00:00 | | 2009-09-14 | 648,400 | 2,025.00 | 2,035.00 | 2,004.00 | 2,023.00 | 00:00:00 | | 2009-09-15 | 825,400 | 2,025.00 | 2,077.00 | 2,016.00 | 2,049.00 | 00:00:00 | | 2009-09-16 | 578,200 | 2,055.00 | 2,099.00 | 2,047.00 | 2,092.00 | 00:00:00 | | 2009-09-17 | 737,200 | 2,092.00 | 2,106.00 | 2,082.00 | 2,094.00 | 00:00:00 | | 2009-09-18 | 1,217,100 | 2,068.00 | 2,105.00 | 2,056.00 | 2,070.00 | 00:00:00 | | 2009-09-21 | 603,300 | 2,059.00 | 2,075.00 | 2,043.00 | 2,060.00 | 00:00:00 | | 2009-09-22 | 2,562,600 | 2,125.00 | 2,199.00 | 2,103.00 | 2,163.00 | 00:00:00 | | 2009-09-23 | 1,875,400 | 2,125.00 | 2,173.00 | 2,110.00 | 2,132.00 | 00:00:00 | | 2009-09-24 | 2,026,200 | 2,121.00 | 2,210.00 | 2,099.00 | 2,182.00 | 00:00:00 | | 2009-09-25 | 1,268,400 | 2,180.00 | 2,206.00 | 2,155.00 | 2,159.00 | 00:00:00 | | 2009-09-28 | 827,100 | 2,150.00 | 2,190.00 | 2,123.00 | 2,188.00 | 00:00:00 | | 2009-09-29 | 626,200 | 2,189.00 | 2,194.00 | 2,167.00 | 2,174.00 | 00:00:00 | | 2009-09-30 | 1,063,600 | 2,185.00 | 2,211.00 | 2,104.00 | 2,132.00 | 00:00:00 | | 2009-10-01 | 845,700 | 2,142.00 | 2,182.00 | 2,128.00 | 2,143.00 | 00:00:00 | | 2009-10-02 | 1,219,800 | 2,121.00 | 2,153.00 | 2,114.00 | 2,140.00 | 00:00:00 | | 2009-10-05 | 812,500 | 2,131.00 | 2,142.00 | 2,104.00 | 2,125.00 | 00:00:00 | | 2009-10-06 | 1,115,900 | 2,135.00 | 2,186.00 | 2,112.00 | 2,167.00 | 00:00:00 | | 2009-10-07 | 1,197,900 | 2,152.00 | 2,183.00 | 2,136.00 | 2,159.00 | 00:00:00 | | 2009-10-08 | 766,200 | 2,169.00 | 2,192.00 | 2,146.00 | 2,178.00 | 00:00:00 | | 2009-10-09 | 565,300 | 2,167.00 | 2,203.00 | 2,157.00 | 2,175.00 | 00:00:00 | | 2009-10-12 | 626,700 | 2,177.00 | 2,205.00 | 2,168.00 | 2,182.00 | 00:00:00 | | 2009-10-13 | 1,010,600 | 2,177.00 | 2,195.00 | 2,149.00 | 2,156.00 | 00:00:00 | | 2009-10-14 | 967,100 | 2,174.00 | 2,218.00 | 2,174.00 | 2,196.00 | 00:00:00 | | 2009-10-15 | 1,217,000 | 2,194.00 | 2,206.00 | 2,154.00 | 2,161.00 | 00:00:00 | | 2009-10-16 | 1,104,400 | 2,165.00 | 2,180.00 | 2,123.00 | 2,134.00 | 00:00:00 | | 2009-10-19 | 938,700 | 2,145.00 | 2,192.00 | 2,145.00 | 2,183.00 | 00:00:00 | | 2009-10-20 | 965,300 | 2,169.00 | 2,193.00 | 2,144.00 | 2,162.00 | 00:00:00 | | 2009-10-21 | 1,077,600 | 2,154.00 | 2,163.00 | 2,131.00 | 2,153.00 | 00:00:00 | | 2009-10-22 | 1,503,600 | 2,097.00 | 2,098.00 | 2,047.00 | 2,061.00 | 00:00:00 | | 2009-10-23 | 767,700 | 2,091.00 | 2,140.00 | 2,076.00 | 2,082.00 | 00:00:00 | | 2009-10-26 | 1,177,700 | 2,099.00 | 2,099.00 | 1,982.00 | 1,994.00 | 00:00:00 | | 2009-10-27 | 848,600 | 2,002.00 | 2,015.00 | 1,978.00 | 1,994.00 | 00:00:00 | | 2009-10-28 | 954,400 | 1,989.00 | 1,989.00 | 1,906.00 | 1,912.00 | 00:00:00 | | 2009-10-29 | 1,101,500 | 1,914.00 | 1,962.00 | 1,894.00 | 1,951.00 | 00:00:00 | | 2009-10-30 | 1,133,900 | 1,961.00 | 1,989.00 | 1,888.00 | 1,897.00 | 00:00:00 | | 2009-11-02 | 816,400 | 1,888.00 | 1,929.00 | 1,879.00 | 1,919.00 | 00:00:00 | | 2009-11-03 | 1,467,600 | 1,911.00 | 1,937.00 | 1,876.00 | 1,886.00 | 00:00:00 | | 2009-11-04 | 1,487,400 | 1,895.00 | 1,968.00 | 1,895.00 | 1,960.00 | 00:00:00 | | 2009-11-05 | 1,228,700 | 1,937.00 | 1,973.00 | 1,928.00 | 1,956.00 | 00:00:00 | | 2009-11-06 | 605,500 | 1,960.00 | 1,992.00 | 1,950.00 | 1,970.00 | 00:00:00 | | 2009-11-09 | 871,100 | 1,971.00 | 1,998.00 | 1,971.00 | 1,998.00 | 00:00:00 | | 2009-11-10 | 962,900 | 2,008.00 | 2,021.00 | 1,989.00 | 1,995.00 | 00:00:00 | | 2009-11-11 | 837,000 | 2,005.00 | 2,031.00 | 1,994.00 | 2,016.00 | 00:00:00 | | 2009-11-13 | 443,300 | 2,018.00 | 2,058.00 | 2,018.00 | 2,051.00 | 00:00:00 | | 2009-11-16 | 715,900 | 2,061.00 | 2,071.00 | 2,035.00 | 2,061.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
