|
 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 | | 2003-10-07 | 672,300 | 1,980.00 | 2,008.00 | 1,978.00 | 1,991.00 | 00:00:00 | | 2003-10-08 | 843,400 | 1,991.00 | 2,026.00 | 1,980.00 | 2,020.00 | 00:00:00 | | 2003-10-09 | 695,900 | 1,997.00 | 2,025.00 | 1,992.00 | 2,015.00 | 00:00:00 | | 2003-10-10 | 691,600 | 1,994.00 | 2,015.00 | 1,981.00 | 2,010.00 | 00:00:00 | | 2003-10-13 | 467,900 | 2,008.00 | 2,023.00 | 1,995.00 | 2,020.00 | 00:00:00 | | 2003-10-14 | 227,700 | 2,028.00 | 2,036.00 | 1,981.00 | 1,995.00 | 00:00:00 | | 2003-10-15 | 1,118,700 | 2,013.00 | 2,029.00 | 1,992.00 | 2,005.00 | 00:00:00 | | 2003-10-16 | 1,272,000 | 1,980.00 | 2,015.00 | 1,965.00 | 2,010.00 | 00:00:00 | | 2003-10-17 | 395,100 | 2,000.00 | 2,014.00 | 1,972.00 | 1,974.00 | 00:00:00 | | 2003-10-20 | 382,000 | 1,986.00 | 2,002.00 | 1,946.00 | 1,968.00 | 00:00:00 | | 2003-10-21 | 560,700 | 2,000.00 | 2,000.00 | 1,939.00 | 1,944.00 | 00:00:00 | | 2003-10-22 | 920,800 | 1,945.00 | 1,957.00 | 1,892.00 | 1,892.00 | 00:00:00 | | 2003-10-23 | 538,100 | 1,898.00 | 1,913.00 | 1,872.00 | 1,900.00 | 00:00:00 | | 2003-10-24 | 742,700 | 1,912.00 | 1,928.00 | 1,890.00 | 1,916.00 | 00:00:00 | | 2003-10-27 | 1,123,700 | 2,039.00 | 2,039.00 | 1,905.00 | 1,952.00 | 00:00:00 | | 2003-10-28 | 769,300 | 1,932.00 | 1,998.00 | 1,932.00 | 1,967.00 | 00:00:00 | | 2003-10-29 | 932,400 | 1,972.00 | 1,992.00 | 1,969.00 | 1,980.00 | 00:00:00 | | 2003-10-30 | 992,800 | 1,980.00 | 2,038.00 | 1,980.00 | 2,018.00 | 00:00:00 | | 2003-10-31 | 1,209,900 | 2,013.00 | 2,045.00 | 2,000.00 | 2,035.00 | 00:00:00 | | 2003-11-03 | 1,315,300 | 2,040.00 | 2,060.00 | 2,007.00 | 2,056.00 | 00:00:00 | | 2003-11-04 | 1,051,400 | 2,061.00 | 2,090.00 | 2,037.00 | 2,085.00 | 00:00:00 | | 2003-11-05 | 910,200 | 2,051.00 | 2,079.00 | 2,016.00 | 2,026.00 | 00:00:00 | | 2003-11-06 | 557,200 | 2,023.00 | 2,063.00 | 2,015.00 | 2,045.00 | 00:00:00 | | 2003-11-07 | 1,765,600 | 2,050.00 | 2,127.00 | 2,050.00 | 2,112.00 | 00:00:00 | | 2003-11-10 | 658,600 | 2,094.00 | 2,124.00 | 2,083.00 | 2,104.00 | 00:00:00 | | 2003-11-11 | 374,100 | 2,110.00 | 2,112.00 | 2,081.00 | 2,100.00 | 00:00:00 | | 2003-11-12 | 645,600 | 2,087.00 | 2,121.00 | 2,087.00 | 2,097.00 | 00:00:00 | | 2003-11-13 | 771,900 | 2,104.00 | 2,171.00 | 2,101.00 | 2,105.00 | 00:00:00 | | 2003-11-14 | 620,700 | 2,099.00 | 2,180.00 | 2,077.00 | 2,088.00 | 00:00:00 | | 2003-11-17 | 577,500 | 2,089.00 | 2,089.00 | 2,037.00 | 2,039.00 | 00:00:00 | | 2003-11-18 | 723,300 | 2,039.00 | 2,069.00 | 2,002.00 | 2,015.00 | 00:00:00 | | 2003-11-19 | 504,900 | 1,932.00 | 2,025.00 | 1,932.00 | 1,991.00 | 00:00:00 | | 2003-11-20 | 416,600 | 2,027.00 | 2,027.00 | 1,968.00 | 1,986.00 | 00:00:00 | | 2003-11-21 | 320,300 | 1,978.00 | 2,018.00 | 1,978.00 | 2,010.00 | 00:00:00 | | 2003-11-24 | 282,900 | 2,003.00 | 2,020.00 | 1,994.00 | 2,018.00 | 00:00:00 | | 2003-11-25 | 577,500 | 2,018.00 | 2,032.00 | 2,002.00 | 2,020.00 | 00:00:00 | | 2003-11-26 | 849,700 | 2,025.00 | 2,039.00 | 2,017.00 | 2,020.00 | 00:00:00 | | 2003-11-27 | 277,800 | 2,008.00 | 2,058.00 | 2,008.00 | 2,043.00 | 00:00:00 | | 2003-11-28 | 512,100 | 2,024.00 | 2,057.00 | 2,024.00 | 2,040.00 | 00:00:00 | | 2003-12-01 | 573,600 | 2,069.00 | 2,070.00 | 2,040.00 | 2,050.00 | 00:00:00 | | 2003-12-02 | 695,600 | 2,030.00 | 2,067.00 | 2,030.00 | 2,058.00 | 00:00:00 | | 2003-12-03 | 717,200 | 2,046.00 | 2,076.00 | 2,045.00 | 2,053.00 | 00:00:00 | | 2003-12-04 | 590,300 | 2,060.00 | 2,069.00 | 2,030.00 | 2,058.00 | 00:00:00 | | 2003-12-05 | 775,100 | 2,064.00 | 2,080.00 | 2,058.00 | 2,070.00 | 00:00:00 | | 2003-12-08 | 616,800 | 2,085.00 | 2,085.00 | 2,060.00 | 2,067.00 | 00:00:00 | | 2003-12-09 | 1,559,900 | 2,086.00 | 2,164.00 | 2,079.00 | 2,160.00 | 00:00:00 | | 2003-12-10 | 747,700 | 2,163.00 | 2,163.00 | 2,132.00 | 2,151.00 | 00:00:00 | | 2003-12-11 | 1,755,300 | 2,153.00 | 2,225.00 | 2,153.00 | 2,205.00 | 00:00:00 | | 2003-12-12 | 884,900 | 2,214.37 | 2,236.00 | 2,200.00 | 2,212.00 | 00:00:00 | | 2003-12-15 | 509,900 | 2,300.00 | 2,300.00 | 2,218.00 | 2,230.00 | 00:00:00 | | 2003-12-16 | 725,500 | 2,225.00 | 2,260.00 | 2,188.00 | 2,192.00 | 00:00:00 | | 2003-12-17 | 741,800 | 2,189.41 | 2,213.00 | 2,170.00 | 2,170.00 | 00:00:00 | | 2003-12-18 | 1,148,700 | 2,200.00 | 2,220.00 | 2,119.00 | 2,217.00 | 00:00:00 | | 2003-12-19 | 940,000 | 2,245.00 | 2,272.00 | 2,199.00 | 2,266.00 | 00:00:00 | | 2003-12-22 | 400,400 | 2,271.00 | 2,298.00 | 2,192.00 | 2,263.00 | 00:00:00 | | 2003-12-23 | 403,600 | 2,222.00 | 2,284.00 | 2,222.00 | 2,268.00 | 00:00:00 | | 2003-12-24 | 34,700 | 2,268.00 | 2,286.00 | 2,245.00 | 2,261.00 | 00:00:00 | | 2003-12-25 | 0 | 2,261.00 | 2,261.00 | 2,261.00 | 2,261.00 | 00:00:00 | | 2003-12-26 | 0 | 2,261.00 | 2,261.00 | 2,261.00 | 2,261.00 | 00:00:00 | | 2003-12-29 | 246,200 | 2,218.00 | 2,305.00 | 2,218.00 | 2,252.00 | 00:00:00 | | 2003-12-30 | 189,300 | 2,261.00 | 2,293.00 | 2,250.00 | 2,262.00 | 00:00:00 | | 2003-12-31 | 48,300 | 2,360.00 | 2,360.00 | 2,248.00 | 2,251.00 | 00:00:00 | | 2004-01-01 | 0 | 2,251.00 | 2,251.00 | 2,251.00 | 2,251.00 | 00:00:00 | | 2004-01-02 | 209,900 | 2,310.00 | 2,310.00 | 2,245.00 | 2,268.00 | 00:00:00 | | 2004-01-05 | 346,500 | 2,240.00 | 2,281.00 | 2,240.00 | 2,279.00 | 00:00:00 | | 2004-01-06 | 263,500 | 2,276.00 | 2,299.00 | 2,250.00 | 2,253.00 | 00:00:00 | | 2004-01-07 | 749,200 | 2,278.00 | 2,279.00 | 2,245.00 | 2,263.00 | 00:00:00 | | 2004-01-08 | 668,000 | 2,264.00 | 2,296.00 | 2,264.00 | 2,283.00 | 00:00:00 | | 2004-01-09 | 617,300 | 2,280.00 | 2,291.00 | 2,275.00 | 2,279.00 | 00:00:00 | | 2004-01-12 | 350,900 | 2,248.00 | 2,283.00 | 2,197.00 | 2,248.00 | 00:00:00 | | 2004-01-13 | 335,100 | 2,226.00 | 2,290.00 | 2,226.00 | 2,248.00 | 00:00:00 | | 2004-01-14 | 933,700 | 2,253.00 | 2,340.00 | 2,250.00 | 2,320.00 | 00:00:00 | | 2004-01-15 | 844,900 | 2,350.00 | 2,386.00 | 2,312.00 | 2,372.00 | 00:00:00 | | 2004-01-16 | 852,700 | 2,374.00 | 2,452.00 | 2,374.00 | 2,452.00 | 00:00:00 | | 2004-01-19 | 562,500 | 2,430.00 | 2,494.00 | 2,430.00 | 2,483.00 | 00:00:00 | | 2004-01-20 | 646,900 | 2,500.00 | 2,500.00 | 2,450.00 | 2,459.00 | 00:00:00 | | 2004-01-21 | 1,017,600 | 2,450.00 | 2,470.00 | 2,440.00 | 2,453.00 | 00:00:00 | | 2004-01-22 | 523,400 | 2,467.00 | 2,467.00 | 2,430.00 | 2,430.00 | 00:00:00 | | 2004-01-23 | 916,300 | 2,458.00 | 2,470.00 | 2,411.00 | 2,438.00 | 00:00:00 | | 2004-01-26 | 395,700 | 2,494.00 | 2,494.00 | 2,422.00 | 2,449.00 | 00:00:00 | | 2004-01-27 | 521,300 | 2,444.00 | 2,463.00 | 2,437.00 | 2,455.00 | 00:00:00 | | 2004-01-28 | 747,200 | 2,449.00 | 2,500.00 | 2,445.00 | 2,469.00 | 00:00:00 | | 2004-01-29 | 1,402,200 | 2,459.50 | 2,551.00 | 2,403.00 | 2,537.00 | 00:00:00 | | 2004-01-30 | 1,548,600 | 2,450.00 | 2,610.00 | 2,450.00 | 2,509.00 | 00:00:00 | | 2004-02-02 | 842,500 | 2,500.00 | 2,545.00 | 2,492.00 | 2,539.00 | 00:00:00 | | 2004-02-03 | 1,012,000 | 2,577.00 | 2,577.00 | 2,521.00 | 2,531.00 | 00:00:00 | | 2004-02-04 | 697,400 | 2,515.00 | 2,515.00 | 2,464.00 | 2,470.00 | 00:00:00 | | 2004-02-05 | 683,000 | 2,476.00 | 2,509.00 | 2,448.00 | 2,505.00 | 00:00:00 | | 2004-02-06 | 531,000 | 2,537.00 | 2,550.00 | 2,475.00 | 2,495.00 | 00:00:00 | | 2004-02-09 | 563,300 | 2,485.00 | 2,537.00 | 2,483.00 | 2,483.00 | 00:00:00 | | 2004-02-10 | 643,000 | 2,473.00 | 2,507.00 | 2,450.00 | 2,456.00 | 00:00:00 | | 2004-02-11 | 547,800 | 2,401.00 | 2,471.00 | 2,401.00 | 2,438.00 | 00:00:00 | | 2004-02-12 | 717,600 | 2,443.00 | 2,445.00 | 2,440.00 | 2,443.00 | 00:00:00 | | 2004-02-13 | 1,043,100 | 2,492.00 | 2,504.00 | 2,455.00 | 2,503.00 | 00:00:00 | | 2004-02-16 | 319,700 | 2,510.00 | 2,525.00 | 2,498.00 | 2,520.00 | 00:00:00 | | 2004-02-17 | 1,731,400 | 2,530.00 | 2,593.00 | 2,530.00 | 2,564.00 | 00:00:00 | | 2004-02-18 | 1,010,100 | 2,564.00 | 2,612.00 | 2,523.00 | 2,540.00 | 00:00:00 | | 2004-02-19 | 571,800 | 2,540.00 | 2,585.00 | 2,536.00 | 2,558.00 | 00:00:00 | | 2004-02-20 | 466,500 | 2,527.00 | 2,580.00 | 2,527.00 | 2,532.00 | 00:00:00 | | 2004-02-23 | 557,600 | 2,546.00 | 2,563.00 | 2,513.00 | 2,530.00 | 00:00:00 | | 2004-02-24 | 861,000 | 2,430.00 | 2,565.00 | 2,430.00 | 2,509.00 | 00:00:00 | | 2004-02-25 | 877,400 | 2,500.00 | 2,593.00 | 2,490.00 | 2,572.00 | 00:00:00 | | 2004-02-26 | 1,677,100 | 2,593.00 | 2,593.00 | 2,484.00 | 2,548.00 | 00:00:00 | | 2004-02-27 | 957,600 | 2,543.00 | 2,545.00 | 2,502.00 | 2,507.00 | 00:00:00 | | 2004-03-01 | 650,300 | 2,514.00 | 2,545.00 | 2,476.00 | 2,506.00 | 00:00:00 | | 2004-03-02 | 775,900 | 2,539.00 | 2,559.00 | 2,507.00 | 2,547.00 | 00:00:00 | | 2004-03-03 | 650,600 | 2,553.00 | 2,564.00 | 2,519.00 | 2,561.00 | 00:00:00 | | 2004-03-04 | 740,500 | 2,561.00 | 2,578.00 | 2,531.00 | 2,559.00 | 00:00:00 | | 2004-03-05 | 859,900 | 2,530.00 | 2,555.00 | 2,512.00 | 2,532.00 | 00:00:00 | | 2004-03-08 | 298,100 | 2,592.00 | 2,592.00 | 2,534.00 | 2,538.00 | 00:00:00 | | 2004-03-09 | 542,800 | 2,589.00 | 2,589.00 | 2,492.00 | 2,521.00 | 00:00:00 | | 2004-03-10 | 887,600 | 2,486.00 | 2,582.00 | 2,486.00 | 2,579.00 | 00:00:00 | | 2004-03-11 | 1,182,000 | 2,515.00 | 2,527.00 | 2,445.00 | 2,475.00 | 00:00:00 | | 2004-03-12 | 1,361,400 | 2,512.00 | 2,523.00 | 2,366.00 | 2,436.00 | 00:00:00 | | 2004-03-15 | 580,400 | 2,496.00 | 2,496.00 | 2,367.00 | 2,367.00 | 00:00:00 | | 2004-03-16 | 1,326,000 | 2,372.00 | 2,413.00 | 2,342.00 | 2,376.00 | 00:00:00 | | 2004-03-17 | 867,500 | 2,397.00 | 2,465.00 | 2,365.00 | 2,458.00 | 00:00:00 | | 2004-03-18 | 468,300 | 2,464.00 | 2,475.00 | 2,386.00 | 2,396.00 | 00:00:00 | | 2004-03-19 | 1,168,200 | 2,369.00 | 2,487.00 | 2,369.00 | 2,475.00 | 00:00:00 | | 2004-03-22 | 656,400 | 2,466.00 | 2,486.00 | 2,378.00 | 2,421.00 | 00:00:00 | | 2004-03-23 | 638,300 | 2,426.00 | 2,427.00 | 2,386.00 | 2,388.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
