|
 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 | | 2018-07-30 | 545,306 | 4,342.00 | 4,395.00 | 4,327.00 | 4,392.00 | 00:00:00 | | 2018-07-31 | 1,501,858 | 4,380.00 | 4,432.00 | 4,376.00 | 4,425.00 | 00:00:00 | | 2018-08-01 | 556,671 | 4,434.00 | 4,445.00 | 4,391.00 | 4,415.00 | 00:00:00 | | 2018-08-02 | 85,678 | 4,403.00 | 4,403.00 | 4,353.00 | 4,357.00 | 00:00:00 | | 2018-08-03 | 800,897 | 4,419.00 | 4,485.00 | 4,400.00 | 4,457.00 | 00:00:00 | | 2018-08-06 | 866,512 | 4,449.00 | 4,459.00 | 4,412.00 | 4,424.00 | 00:00:00 | | 2018-08-07 | 500,969 | 4,435.00 | 4,454.00 | 4,407.00 | 4,424.00 | 00:00:00 | | 2018-08-08 | 505,661 | 4,433.00 | 4,523.00 | 4,433.00 | 4,493.00 | 00:00:00 | | 2018-08-09 | 879,589 | 4,492.00 | 4,549.00 | 4,458.00 | 4,531.00 | 00:00:00 | | 2018-08-10 | 1,370,300 | 4,518.00 | 4,657.00 | 4,518.00 | 4,623.00 | 00:00:00 | | 2018-08-13 | 766,561 | 4,612.00 | 4,614.00 | 4,536.00 | 4,570.00 | 00:00:00 | | 2018-08-14 | 1,050,728 | 4,580.00 | 4,601.00 | 4,524.00 | 4,546.00 | 00:00:00 | | 2018-08-15 | 958,529 | 4,580.00 | 4,592.00 | 4,503.00 | 4,531.00 | 00:00:00 | | 2018-08-16 | 703,941 | 4,541.00 | 4,601.00 | 4,541.00 | 4,599.00 | 00:00:00 | | 2018-08-17 | 712,927 | 4,590.00 | 4,616.00 | 4,562.00 | 4,616.00 | 00:00:00 | | 2018-08-20 | 1,418,857 | 4,620.00 | 4,660.00 | 4,614.00 | 4,634.00 | 00:00:00 | | 2018-08-21 | 2,198,263 | 4,641.00 | 4,693.00 | 4,622.00 | 4,659.00 | 00:00:00 | | 2018-08-22 | 727,596 | 4,638.00 | 4,684.00 | 4,625.00 | 4,679.00 | 00:00:00 | | 2018-08-23 | 884,528 | 4,648.00 | 4,653.00 | 4,612.00 | 4,626.00 | 00:00:00 | | 2018-08-24 | 581,504 | 4,640.00 | 4,684.00 | 4,615.00 | 4,666.00 | 00:00:00 | | 2018-08-28 | 709,877 | 4,687.00 | 4,698.00 | 4,640.00 | 4,642.00 | 00:00:00 | | 2018-08-29 | 879,071 | 4,688.00 | 4,716.00 | 4,644.00 | 4,693.00 | 00:00:00 | | 2018-08-30 | 577,850 | 4,661.00 | 4,663.00 | 4,618.00 | 4,632.00 | 00:00:00 | | 2018-08-31 | 914,394 | 4,621.00 | 4,659.00 | 4,620.00 | 4,631.00 | 00:00:00 | | 2018-09-03 | 368,885 | 4,637.00 | 4,693.00 | 4,637.00 | 4,667.00 | 00:00:00 | | 2018-09-04 | 692,956 | 4,669.00 | 4,701.00 | 4,629.00 | 4,653.00 | 00:00:00 | | 2018-09-05 | 969,540 | 4,635.00 | 4,647.00 | 4,570.00 | 4,592.00 | 00:00:00 | | 2018-09-06 | 991,461 | 4,600.00 | 4,656.00 | 4,576.00 | 4,618.00 | 00:00:00 | | 2018-09-07 | 1,320,821 | 4,647.00 | 4,661.00 | 4,587.00 | 4,634.00 | 00:00:00 | | 2018-09-10 | 684,455 | 4,666.00 | 4,686.00 | 4,648.00 | 4,659.00 | 00:00:00 | | 2018-09-11 | 1,052,310 | 4,648.00 | 4,665.00 | 4,634.00 | 4,659.00 | 00:00:00 | | 2018-09-12 | 661,855 | 4,654.00 | 4,675.00 | 4,618.00 | 4,658.00 | 00:00:00 | | 2018-09-13 | 1,225,358 | 4,658.00 | 4,662.00 | 4,578.00 | 4,620.00 | 00:00:00 | | 2018-09-14 | 939,137 | 4,651.00 | 4,721.00 | 4,641.00 | 4,704.00 | 00:00:00 | | 2018-09-17 | 897,994 | 4,720.00 | 4,830.00 | 4,713.00 | 4,815.00 | 00:00:00 | | 2018-09-18 | 956,719 | 4,811.00 | 4,847.00 | 4,784.00 | 4,825.00 | 00:00:00 | | 2018-09-19 | 968,439 | 4,860.00 | 4,894.00 | 4,835.00 | 4,877.00 | 00:00:00 | | 2018-09-20 | 701,194 | 4,880.00 | 4,911.00 | 4,860.00 | 4,880.00 | 00:00:00 | | 2018-09-21 | 1,561,374 | 4,915.00 | 5,008.00 | 4,912.00 | 5,000.00 | 00:00:00 | | 2018-09-24 | 656,562 | 5,000.00 | 5,006.00 | 4,894.00 | 4,948.00 | 00:00:00 | | 2018-09-25 | 785,789 | 4,950.00 | 4,973.00 | 4,921.00 | 4,935.00 | 00:00:00 | | 2018-09-26 | 943,995 | 4,924.00 | 4,996.00 | 4,904.00 | 4,993.00 | 00:00:00 | | 2018-09-27 | 2,750,176 | 4,980.00 | 5,030.00 | 4,580.00 | 4,735.00 | 00:00:00 | | 2018-09-28 | 1,739,383 | 4,738.00 | 4,830.00 | 4,724.00 | 4,764.00 | 00:00:00 | | 2018-10-01 | 896,903 | 4,764.00 | 4,837.00 | 4,750.00 | 4,819.00 | 00:00:00 | | 2018-10-02 | 845,733 | 4,775.00 | 4,800.00 | 4,742.00 | 4,757.00 | 00:00:00 | | 2018-10-03 | 422,925 | 4,754.00 | 4,754.00 | 4,692.00 | 4,709.00 | 00:00:00 | | 2018-10-04 | 815,596 | 4,699.00 | 4,701.00 | 4,629.00 | 4,645.00 | 00:00:00 | | 2018-10-05 | 788,608 | 4,648.00 | 4,648.00 | 4,548.00 | 4,548.00 | 00:00:00 | | 2018-10-08 | 828,166 | 4,527.00 | 4,553.00 | 4,500.00 | 4,515.00 | 00:00:00 | | 2018-10-09 | 1,336,495 | 4,513.00 | 4,540.00 | 4,465.00 | 4,530.00 | 00:00:00 | | 2018-10-10 | 802,702 | 4,507.00 | 4,519.00 | 4,423.00 | 4,423.00 | 00:00:00 | | 2018-10-11 | 1,095,825 | 4,324.00 | 4,379.00 | 4,279.00 | 4,315.00 | 00:00:00 | | 2018-10-12 | 742,436 | 4,359.00 | 4,391.00 | 4,311.00 | 4,329.00 | 00:00:00 | | 2018-10-15 | 730,243 | 4,307.00 | 4,358.00 | 4,304.00 | 4,341.00 | 00:00:00 | | 2018-10-16 | 775,338 | 4,327.00 | 4,380.00 | 4,295.00 | 4,373.00 | 00:00:00 | | 2018-10-17 | 819,237 | 4,391.00 | 4,403.00 | 4,365.00 | 4,384.00 | 00:00:00 | | 2018-10-18 | 223,949 | 4,396.00 | 4,434.00 | 4,374.90 | 4,424.00 | 00:00:00 | | 2018-10-19 | 736,972 | 4,352.00 | 4,353.00 | 4,287.00 | 4,325.00 | 00:00:00 | | 2018-10-22 | 451,547 | 4,310.00 | 4,347.00 | 4,291.00 | 4,292.00 | 00:00:00 | | 2018-10-23 | 1,061,158 | 4,234.00 | 4,250.00 | 4,184.00 | 4,212.00 | 00:00:00 | | 2018-10-24 | 1,220,061 | 4,280.00 | 4,290.00 | 4,197.00 | 4,197.00 | 00:00:00 | | 2018-10-25 | 2,798,756 | 4,175.00 | 4,233.00 | 4,130.00 | 4,233.00 | 00:00:00 | | 2018-10-26 | 845,066 | 4,208.00 | 4,247.00 | 4,138.00 | 4,204.00 | 00:00:00 | | 2018-10-29 | 1,250,016 | 4,185.00 | 4,235.00 | 4,142.00 | 4,160.00 | 00:00:00 | | 2018-10-30 | 1,010,588 | 4,163.00 | 4,173.00 | 4,121.00 | 4,166.00 | 00:00:00 | | 2018-10-31 | 1,111,371 | 4,187.00 | 4,284.00 | 4,177.00 | 4,263.00 | 00:00:00 | | 2018-11-01 | 33,984 | 4,277.00 | 4,292.00 | 4,252.00 | 4,288.00 | 00:00:00 | | 2018-11-02 | 516,617 | 4,370.00 | 4,388.00 | 4,287.00 | 4,299.00 | 00:00:00 | | 2018-11-05 | 533,850 | 4,284.00 | 4,298.00 | 4,248.00 | 4,248.00 | 00:00:00 | | 2018-11-06 | 764,199 | 4,251.00 | 4,254.00 | 4,187.00 | 4,206.00 | 00:00:00 | | 2018-11-07 | 756,828 | 4,241.00 | 4,283.00 | 4,226.00 | 4,279.00 | 00:00:00 | | 2018-11-08 | 1,082,201 | 4,332.00 | 4,446.00 | 4,309.00 | 4,331.00 | 00:00:00 | | 2018-11-09 | 563,444 | 4,327.00 | 4,380.00 | 4,318.00 | 4,371.00 | 00:00:00 | | 2018-11-12 | 790,420 | 4,430.00 | 4,430.00 | 4,351.00 | 4,376.00 | 00:00:00 | | 2018-11-13 | 847,073 | 4,387.00 | 4,446.00 | 4,374.00 | 4,433.00 | 00:00:00 | | 2018-11-15 | 227,864 | 4,444.00 | 4,488.00 | 4,433.00 | 4,475.00 | 00:00:00 | | 2018-11-16 | 745,879 | 4,519.00 | 4,550.00 | 4,496.00 | 4,520.00 | 00:00:00 | | 2018-11-20 | 364,799 | 4,477.00 | 4,490.00 | 4,426.00 | 4,426.00 | 00:00:00 | | 2018-11-21 | 910,664 | 4,552.00 | 4,606.00 | 4,516.00 | 4,604.00 | 00:00:00 | | 2018-11-22 | 403,024 | 4,583.00 | 4,586.00 | 4,512.00 | 4,514.00 | 00:00:00 | | 2018-11-23 | 578,011 | 4,518.00 | 4,628.00 | 4,513.00 | 4,620.00 | 00:00:00 | | 2018-11-26 | 572,678 | 4,675.00 | 4,687.00 | 4,608.00 | 4,633.00 | 00:00:00 | | 2018-11-27 | 794,289 | 4,641.00 | 4,658.00 | 4,609.00 | 4,627.00 | 00:00:00 | | 2018-11-28 | 1,142,161 | 4,646.00 | 4,671.00 | 4,580.00 | 4,650.00 | 00:00:00 | | 2018-11-29 | 619,189 | 4,671.00 | 4,696.00 | 4,594.00 | 4,628.00 | 00:00:00 | | 2018-11-30 | 84,964 | 4,622.00 | 4,622.00 | 4,586.00 | 4,588.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
