|
 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 | | 2011-04-27 | 1,058,700 | 2,370.00 | 2,433.00 | 2,342.00 | 2,432.00 | 00:00:00 | | 2011-04-28 | 1,989,800 | 2,436.00 | 2,483.00 | 2,411.00 | 2,415.00 | 00:00:00 | | 2011-05-03 | 1,189,500 | 2,416.00 | 2,462.00 | 2,399.00 | 2,457.00 | 00:00:00 | | 2011-05-04 | 1,142,200 | 2,460.00 | 2,489.00 | 2,437.00 | 2,448.00 | 00:00:00 | | 2011-05-05 | 1,924,000 | 2,459.00 | 2,555.00 | 2,419.00 | 2,550.00 | 00:00:00 | | 2011-05-06 | 2,509,500 | 2,565.00 | 2,650.00 | 2,565.00 | 2,600.00 | 00:00:00 | | 2011-05-09 | 755,900 | 2,587.00 | 2,596.00 | 2,548.00 | 2,556.00 | 00:00:00 | | 2011-05-10 | 996,500 | 2,551.00 | 2,614.00 | 2,550.00 | 2,603.00 | 00:00:00 | | 2011-05-11 | 661,200 | 2,607.00 | 2,625.67 | 2,577.00 | 2,590.00 | 00:00:00 | | 2011-05-12 | 887,600 | 2,579.00 | 2,642.00 | 2,570.00 | 2,642.00 | 00:00:00 | | 2011-05-13 | 665,300 | 2,653.00 | 2,678.00 | 2,617.00 | 2,633.00 | 00:00:00 | | 2011-05-16 | 850,900 | 2,624.00 | 2,659.00 | 2,586.00 | 2,603.00 | 00:00:00 | | 2011-05-17 | 677,700 | 2,599.00 | 2,614.00 | 2,553.00 | 2,561.00 | 00:00:00 | | 2011-05-18 | 595,700 | 2,570.00 | 2,574.00 | 2,544.00 | 2,566.00 | 00:00:00 | | 2011-05-19 | 410,400 | 2,579.00 | 2,593.00 | 2,564.00 | 2,575.00 | 00:00:00 | | 2011-05-20 | 650,700 | 2,579.00 | 2,594.50 | 2,533.00 | 2,536.00 | 00:00:00 | | 2011-05-23 | 675,200 | 2,510.00 | 2,510.00 | 2,473.00 | 2,485.00 | 00:00:00 | | 2011-05-24 | 658,400 | 2,489.00 | 2,498.00 | 2,458.00 | 2,470.00 | 00:00:00 | | 2011-05-25 | 814,600 | 2,457.00 | 2,473.00 | 1,908.35 | 2,456.00 | 00:00:00 | | 2011-05-26 | 674,500 | 2,462.00 | 2,468.00 | 2,389.00 | 2,395.00 | 00:00:00 | | 2011-05-27 | 576,900 | 2,422.00 | 2,463.00 | 2,420.00 | 2,439.00 | 00:00:00 | | 2011-05-31 | 578,300 | 2,455.00 | 2,483.00 | 2,434.00 | 2,441.00 | 00:00:00 | | 2011-06-01 | 479,400 | 2,453.00 | 2,460.00 | 2,407.00 | 2,411.00 | 00:00:00 | | 2011-06-02 | 555,400 | 2,388.00 | 2,415.00 | 2,368.00 | 2,395.00 | 00:00:00 | | 2011-06-03 | 571,200 | 2,404.00 | 2,404.00 | 2,345.00 | 2,373.00 | 00:00:00 | | 2011-06-06 | 674,400 | 2,351.00 | 2,356.00 | 2,322.00 | 2,353.00 | 00:00:00 | | 2011-06-07 | 697,400 | 2,352.00 | 2,371.00 | 2,340.00 | 2,355.00 | 00:00:00 | | 2011-06-08 | 778,100 | 2,339.00 | 2,343.27 | 2,303.00 | 2,306.00 | 00:00:00 | | 2011-06-09 | 1,197,000 | 2,298.00 | 2,330.00 | 2,281.00 | 2,313.00 | 00:00:00 | | 2011-06-10 | 962,500 | 2,317.00 | 2,344.00 | 2,285.00 | 2,299.00 | 00:00:00 | | 2011-06-13 | 2,536,800 | 2,298.00 | 2,319.00 | 2,235.00 | 2,254.00 | 00:00:00 | | 2011-06-14 | 1,553,100 | 2,270.00 | 2,270.00 | 2,213.00 | 2,238.00 | 00:00:00 | | 2011-06-15 | 1,811,500 | 2,242.00 | 2,260.00 | 2,212.00 | 2,220.00 | 00:00:00 | | 2011-06-16 | 1,451,700 | 2,210.00 | 2,220.00 | 2,170.00 | 2,200.00 | 00:00:00 | | 2011-06-17 | 1,480,500 | 2,190.00 | 2,224.00 | 2,171.00 | 2,211.00 | 00:00:00 | | 2011-06-20 | 617,300 | 2,198.00 | 2,209.00 | 2,163.00 | 2,192.00 | 00:00:00 | | 2011-06-21 | 1,979,600 | 2,225.00 | 2,325.00 | 2,213.00 | 2,324.00 | 00:00:00 | | 2011-06-22 | 779,900 | 2,319.00 | 2,338.00 | 2,308.00 | 2,318.00 | 00:00:00 | | 2011-06-23 | 1,148,300 | 2,297.00 | 2,348.00 | 2,262.00 | 2,334.00 | 00:00:00 | | 2011-06-24 | 1,072,100 | 2,366.00 | 2,401.00 | 2,358.00 | 2,386.00 | 00:00:00 | | 2011-06-27 | 861,300 | 2,379.00 | 2,411.00 | 2,377.00 | 2,383.00 | 00:00:00 | | 2011-06-28 | 400,000 | 2,386.00 | 2,421.00 | 2,386.00 | 2,405.00 | 00:00:00 | | 2011-06-29 | 509,700 | 2,418.00 | 2,454.00 | 2,402.00 | 2,413.00 | 00:00:00 | | 2011-06-30 | 805,400 | 2,413.00 | 2,430.00 | 2,402.73 | 2,413.00 | 00:00:00 | | 2011-07-01 | 591,300 | 2,412.00 | 2,469.00 | 2,412.00 | 2,457.00 | 00:00:00 | | 2011-07-04 | 295,300 | 2,457.00 | 2,483.00 | 2,457.00 | 2,465.00 | 00:00:00 | | 2011-07-05 | 523,500 | 2,465.00 | 2,474.00 | 2,438.00 | 2,440.00 | 00:00:00 | | 2011-07-06 | 541,600 | 2,448.00 | 2,461.00 | 2,413.00 | 2,420.00 | 00:00:00 | | 2011-07-07 | 492,500 | 2,427.00 | 2,433.00 | 2,410.00 | 2,410.00 | 00:00:00 | | 2011-07-08 | 826,100 | 2,415.00 | 2,423.00 | 2,340.00 | 2,343.00 | 00:00:00 | | 2011-07-11 | 991,600 | 2,340.00 | 2,366.00 | 2,305.00 | 2,328.00 | 00:00:00 | | 2011-07-12 | 962,800 | 2,294.00 | 2,313.00 | 2,250.00 | 2,304.00 | 00:00:00 | | 2011-07-13 | 832,100 | 2,290.00 | 2,308.00 | 2,276.00 | 2,292.00 | 00:00:00 | | 2011-07-14 | 458,900 | 2,279.00 | 2,288.00 | 2,232.00 | 2,232.00 | 00:00:00 | | 2011-07-15 | 925,600 | 2,218.00 | 2,233.00 | 2,202.14 | 2,206.00 | 00:00:00 | | 2011-07-18 | 811,200 | 2,200.00 | 2,206.00 | 2,175.00 | 2,185.00 | 00:00:00 | | 2011-07-19 | 520,900 | 2,204.00 | 2,223.00 | 2,180.00 | 2,220.00 | 00:00:00 | | 2011-07-20 | 259,700 | 2,228.00 | 2,252.00 | 2,226.00 | 2,234.00 | 00:00:00 | | 2011-07-21 | 415,600 | 2,233.00 | 2,266.00 | 2,210.00 | 2,252.00 | 00:00:00 | | 2011-07-22 | 566,200 | 2,263.00 | 2,304.00 | 2,214.91 | 2,288.00 | 00:00:00 | | 2011-07-25 | 272,100 | 2,273.00 | 2,282.00 | 2,252.00 | 2,265.00 | 00:00:00 | | 2011-07-26 | 477,300 | 2,265.00 | 2,279.00 | 2,249.00 | 2,268.00 | 00:00:00 | | 2011-07-27 | 626,900 | 2,250.00 | 2,266.00 | 2,219.00 | 2,227.00 | 00:00:00 | | 2011-07-28 | 1,281,100 | 2,170.00 | 2,205.00 | 2,142.00 | 2,161.00 | 00:00:00 | | 2011-07-29 | 663,900 | 2,136.00 | 2,148.00 | 2,100.00 | 2,116.00 | 00:00:00 | | 2011-08-01 | 553,800 | 2,136.00 | 2,161.00 | 2,088.00 | 2,094.00 | 00:00:00 | | 2011-08-02 | 502,300 | 2,093.00 | 2,093.00 | 2,028.00 | 2,029.00 | 00:00:00 | | 2011-08-03 | 1,094,900 | 2,013.00 | 2,015.55 | 1,952.00 | 1,969.00 | 00:00:00 | | 2011-08-04 | 729,200 | 2,005.00 | 2,009.00 | 1,906.00 | 1,912.00 | 00:00:00 | | 2011-08-05 | 1,523,900 | 1,877.00 | 1,984.00 | 1,859.00 | 1,931.00 | 00:00:00 | | 2011-08-08 | 1,193,200 | 1,910.00 | 1,968.00 | 1,822.00 | 1,823.00 | 00:00:00 | | 2011-08-09 | 1,711,500 | 1,870.00 | 1,893.00 | 1,741.00 | 1,869.00 | 00:00:00 | | 2011-08-10 | 1,319,400 | 1,902.00 | 1,913.00 | 1,792.00 | 1,792.00 | 00:00:00 | | 2011-08-11 | 910,800 | 1,846.00 | 1,846.00 | 1,751.00 | 1,830.00 | 00:00:00 | | 2011-08-12 | 1,042,800 | 1,831.00 | 1,910.00 | 1,806.00 | 1,898.00 | 00:00:00 | | 2011-08-15 | 375,300 | 1,913.00 | 1,930.00 | 1,890.00 | 1,900.00 | 00:00:00 | | 2011-08-16 | 493,100 | 1,883.00 | 1,904.00 | 1,860.00 | 1,900.00 | 00:00:00 | | 2011-08-17 | 567,500 | 1,887.00 | 1,910.00 | 1,870.00 | 1,890.00 | 00:00:00 | | 2011-08-18 | 837,500 | 1,863.00 | 1,887.00 | 1,783.00 | 1,784.00 | 00:00:00 | | 2011-08-19 | 1,434,600 | 1,779.00 | 1,780.20 | 1,677.00 | 1,742.00 | 00:00:00 | | 2011-08-22 | 22,000 | 1,733.00 | 1,795.00 | 1,726.00 | 1,750.00 | 00:00:00 | | 2011-08-23 | 727,800 | 1,767.00 | 1,772.00 | 1,728.00 | 1,755.00 | 00:00:00 | | 2011-08-24 | 1,375,900 | 1,759.00 | 1,823.37 | 1,742.00 | 1,816.00 | 00:00:00 | | 2011-08-25 | 1,509,000 | 1,842.00 | 1,868.00 | 1,814.00 | 1,826.00 | 00:00:00 | | 2011-08-26 | 1,019,100 | 1,825.00 | 1,848.00 | 1,780.00 | 1,837.00 | 00:00:00 | | 2011-08-30 | 1,093,800 | 1,930.00 | 1,966.00 | 1,920.00 | 1,959.00 | 00:00:00 | | 2011-08-31 | 837,700 | 1,961.00 | 2,019.00 | 1,951.00 | 2,009.00 | 00:00:00 | | 2011-09-01 | 819,400 | 2,025.00 | 2,025.00 | 1,958.00 | 1,981.00 | 00:00:00 | | 2011-09-02 | 786,200 | 1,954.00 | 1,964.00 | 1,884.00 | 1,893.00 | 00:00:00 | | 2011-09-05 | 525,900 | 1,860.00 | 1,869.00 | 1,823.00 | 1,830.00 | 00:00:00 | | 2011-09-06 | 855,900 | 1,832.00 | 1,871.00 | 1,824.00 | 1,867.00 | 00:00:00 | | 2011-09-07 | 1,141,700 | 1,921.00 | 1,979.00 | 1,912.00 | 1,979.00 | 00:00:00 | | 2011-09-08 | 651,200 | 1,977.00 | 2,001.00 | 1,954.00 | 1,974.00 | 00:00:00 | | 2011-09-09 | 820,100 | 1,965.00 | 1,984.00 | 1,896.00 | 1,925.00 | 00:00:00 | | 2011-09-12 | 998,100 | 1,876.00 | 1,936.00 | 1,856.00 | 1,931.00 | 00:00:00 | | 2011-09-13 | 835,100 | 1,957.00 | 1,986.00 | 1,902.00 | 1,986.00 | 00:00:00 | | 2011-09-14 | 912,100 | 1,976.00 | 2,060.00 | 1,974.00 | 2,060.00 | 00:00:00 | | 2011-09-15 | 725,000 | 2,082.00 | 2,098.00 | 2,067.00 | 2,082.00 | 00:00:00 | | 2011-09-16 | 1,020,400 | 2,099.00 | 2,124.00 | 2,071.00 | 2,074.00 | 00:00:00 | | 2011-09-19 | 689,800 | 2,053.00 | 2,068.00 | 2,010.00 | 2,013.00 | 00:00:00 | | 2011-09-20 | 1,957,200 | 2,013.00 | 2,166.00 | 2,013.00 | 2,145.00 | 00:00:00 | | 2011-09-21 | 1,008,300 | 2,145.00 | 2,160.00 | 2,103.00 | 2,106.00 | 00:00:00 | | 2011-09-22 | 1,011,300 | 2,056.00 | 2,066.02 | 2,013.00 | 2,030.00 | 00:00:00 | | 2011-09-23 | 793,000 | 2,056.00 | 2,056.00 | 1,984.00 | 2,051.00 | 00:00:00 | | 2011-09-26 | 859,400 | 2,009.00 | 2,092.00 | 1,994.00 | 2,056.00 | 00:00:00 | | 2011-09-27 | 1,125,200 | 2,098.00 | 2,115.00 | 2,066.00 | 2,102.00 | 00:00:00 | | 2011-09-28 | 702,200 | 2,109.00 | 2,112.00 | 2,041.00 | 2,051.00 | 00:00:00 | | 2011-09-29 | 645,700 | 2,040.00 | 2,076.00 | 2,040.00 | 2,061.00 | 00:00:00 | | 2011-09-30 | 1,191,000 | 2,047.00 | 2,061.00 | 1,978.00 | 2,015.00 | 00:00:00 | | 2011-10-03 | 822,900 | 1,960.00 | 1,975.00 | 1,935.00 | 1,967.00 | 00:00:00 | | 2011-10-04 | 1,111,100 | 1,937.00 | 1,938.00 | 1,870.00 | 1,923.00 | 00:00:00 | | 2011-10-05 | 463,100 | 1,971.00 | 1,998.00 | 1,939.00 | 1,985.00 | 00:00:00 | | 2011-10-06 | 650,400 | 1,992.00 | 2,055.00 | 1,990.00 | 2,054.00 | 00:00:00 | | 2011-10-07 | 556,400 | 2,063.00 | 2,102.00 | 2,054.00 | 2,063.00 | 00:00:00 | | 2011-10-10 | 330,100 | 2,071.00 | 2,129.00 | 2,071.00 | 2,121.00 | 00:00:00 | | 2011-10-11 | 256,300 | 2,110.00 | 2,139.00 | 2,110.00 | 2,130.00 | 00:00:00 | | 2011-10-12 | 472,300 | 2,131.00 | 2,192.00 | 2,122.00 | 2,192.00 | 00:00:00 | | 2011-10-13 | 841,600 | 2,177.00 | 2,193.00 | 2,146.00 | 2,149.00 | 00:00:00 | | 2011-10-14 | 456,000 | 2,170.00 | 2,191.00 | 2,142.00 | 2,150.00 | 00:00:00 | | 2011-10-17 | 442,000 | 2,171.00 | 2,196.00 | 2,132.00 | 2,146.00 | 00:00:00 | | 2011-10-18 | 455,200 | 2,130.00 | 2,188.00 | 2,114.00 | 2,176.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
