|
 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 | | 2006-01-24 | 3,759,700 | 3,225.00 | 3,247.00 | 3,190.00 | 3,199.00 | 00:00:00 | | 2006-01-25 | 3,437,000 | 3,203.00 | 3,216.00 | 3,175.00 | 3,200.00 | 00:00:00 | | 2006-01-26 | 3,427,700 | 3,199.00 | 3,208.00 | 3,174.00 | 3,184.00 | 00:00:00 | | 2006-01-27 | 2,009,400 | 3,199.00 | 3,199.00 | 3,140.00 | 3,170.00 | 00:00:00 | | 2006-01-30 | 1,473,000 | 3,170.00 | 3,178.00 | 3,150.00 | 3,163.00 | 00:00:00 | | 2006-01-31 | 3,571,900 | 3,182.00 | 3,182.00 | 3,108.00 | 3,120.00 | 00:00:00 | | 2006-02-01 | 3,827,600 | 3,113.00 | 3,122.00 | 3,096.00 | 3,110.00 | 00:00:00 | | 2006-02-02 | 4,185,200 | 3,160.00 | 3,273.00 | 3,142.00 | 3,194.00 | 00:00:00 | | 2006-02-03 | 3,827,200 | 3,218.00 | 3,233.00 | 3,165.00 | 3,184.00 | 00:00:00 | | 2006-02-06 | 1,551,800 | 3,184.00 | 3,229.00 | 3,159.00 | 3,190.00 | 00:00:00 | | 2006-02-07 | 2,613,700 | 3,200.00 | 3,200.00 | 3,141.00 | 3,151.00 | 00:00:00 | | 2006-02-08 | 1,631,600 | 3,139.00 | 3,210.00 | 3,138.00 | 3,177.00 | 00:00:00 | | 2006-02-09 | 2,532,100 | 3,178.00 | 3,245.00 | 3,145.00 | 3,239.00 | 00:00:00 | | 2006-02-10 | 1,727,200 | 3,251.00 | 3,261.00 | 3,195.00 | 3,198.00 | 00:00:00 | | 2006-02-13 | 751,400 | 3,198.00 | 3,232.00 | 3,188.00 | 3,198.00 | 00:00:00 | | 2006-02-14 | 669,500 | 3,221.00 | 3,221.00 | 3,173.00 | 3,190.00 | 00:00:00 | | 2006-02-15 | 1,918,800 | 3,196.00 | 3,311.00 | 3,166.00 | 3,218.00 | 00:00:00 | | 2006-02-16 | 2,209,400 | 3,260.00 | 3,280.00 | 3,245.00 | 3,279.00 | 00:00:00 | | 2006-02-17 | 1,212,300 | 3,292.00 | 3,301.00 | 3,272.00 | 3,298.00 | 00:00:00 | | 2006-02-20 | 1,117,500 | 3,260.00 | 3,299.00 | 3,260.00 | 3,270.00 | 00:00:00 | | 2006-02-21 | 9,032,100 | 3,230.00 | 3,230.00 | 3,085.00 | 3,124.00 | 00:00:00 | | 2006-02-22 | 5,465,300 | 3,140.00 | 3,179.00 | 3,134.00 | 3,163.00 | 00:00:00 | | 2006-02-23 | 3,367,200 | 3,168.00 | 3,169.00 | 3,102.00 | 3,124.00 | 00:00:00 | | 2006-02-24 | 1,251,000 | 3,143.00 | 3,143.00 | 3,106.00 | 3,125.00 | 00:00:00 | | 2006-02-27 | 1,633,800 | 3,151.00 | 3,171.00 | 3,145.00 | 3,165.00 | 00:00:00 | | 2006-02-28 | 2,349,300 | 3,161.00 | 3,176.00 | 3,128.00 | 3,128.00 | 00:00:00 | | 2006-03-01 | 1,738,000 | 3,128.00 | 3,157.00 | 3,089.00 | 3,122.00 | 00:00:00 | | 2006-03-02 | 1,741,700 | 3,115.00 | 3,125.00 | 3,077.00 | 3,104.00 | 00:00:00 | | 2006-03-03 | 2,647,500 | 3,117.00 | 3,117.00 | 3,046.00 | 3,064.00 | 00:00:00 | | 2006-03-06 | 1,575,500 | 3,080.00 | 3,099.00 | 3,059.00 | 3,085.00 | 00:00:00 | | 2006-03-07 | 1,688,800 | 3,078.00 | 3,078.00 | 3,013.00 | 3,020.00 | 00:00:00 | | 2006-03-08 | 1,246,300 | 3,023.00 | 3,036.00 | 2,986.00 | 3,009.00 | 00:00:00 | | 2006-03-09 | 1,284,700 | 3,015.00 | 3,053.00 | 3,015.00 | 3,038.00 | 00:00:00 | | 2006-03-10 | 1,912,000 | 3,050.00 | 3,092.00 | 3,050.00 | 3,071.00 | 00:00:00 | | 2006-03-13 | 902,200 | 3,074.00 | 3,080.00 | 3,055.00 | 3,067.00 | 00:00:00 | | 2006-03-14 | 2,343,600 | 3,061.00 | 3,117.00 | 3,052.00 | 3,062.00 | 00:00:00 | | 2006-03-15 | 1,342,600 | 3,059.00 | 3,094.00 | 3,039.00 | 3,063.00 | 00:00:00 | | 2006-03-16 | 1,674,700 | 3,058.00 | 3,064.00 | 3,011.00 | 3,020.00 | 00:00:00 | | 2006-03-17 | 2,285,200 | 3,020.00 | 3,070.00 | 3,010.00 | 3,046.00 | 00:00:00 | | 2006-03-20 | 3,194,300 | 3,040.00 | 3,040.00 | 2,979.00 | 2,998.00 | 00:00:00 | | 2006-03-21 | 2,117,200 | 3,007.00 | 3,011.00 | 2,955.00 | 2,985.00 | 00:00:00 | | 2006-03-22 | 2,110,200 | 2,965.00 | 3,015.00 | 2,950.00 | 3,000.00 | 00:00:00 | | 2006-03-23 | 7,671,400 | 3,007.00 | 3,007.00 | 2,843.00 | 2,850.00 | 00:00:00 | | 2006-03-24 | 5,381,500 | 2,851.00 | 2,954.00 | 2,849.00 | 2,872.00 | 00:00:00 | | 2006-03-27 | 1,960,600 | 2,873.00 | 2,928.00 | 2,842.00 | 2,858.00 | 00:00:00 | | 2006-03-28 | 3,838,800 | 2,850.00 | 2,885.00 | 2,821.00 | 2,840.00 | 00:00:00 | | 2006-03-29 | 4,112,900 | 2,835.00 | 2,846.00 | 2,800.00 | 2,833.00 | 00:00:00 | | 2006-03-30 | 2,533,800 | 2,832.00 | 2,862.00 | 2,812.00 | 2,812.00 | 00:00:00 | | 2006-03-31 | 3,332,800 | 2,801.00 | 2,864.00 | 2,801.00 | 2,830.00 | 00:00:00 | | 2006-04-03 | 3,595,400 | 2,831.00 | 2,860.00 | 2,810.00 | 2,851.00 | 00:00:00 | | 2006-04-04 | 1,416,000 | 2,856.00 | 2,856.00 | 2,801.00 | 2,821.00 | 00:00:00 | | 2006-04-05 | 891,200 | 2,831.00 | 2,844.00 | 2,808.00 | 2,828.00 | 00:00:00 | | 2006-04-06 | 1,996,500 | 2,825.00 | 2,841.00 | 2,789.00 | 2,810.00 | 00:00:00 | | 2006-04-07 | 3,586,100 | 2,825.00 | 2,883.00 | 2,806.00 | 2,860.00 | 00:00:00 | | 2006-04-10 | 1,293,900 | 2,847.00 | 2,870.00 | 2,815.00 | 2,858.00 | 00:00:00 | | 2006-04-11 | 1,585,600 | 2,848.00 | 2,869.00 | 2,810.00 | 2,820.00 | 00:00:00 | | 2006-04-12 | 1,391,600 | 2,805.00 | 2,813.00 | 2,775.00 | 2,791.00 | 00:00:00 | | 2006-04-13 | 1,286,100 | 2,789.00 | 2,853.00 | 2,789.00 | 2,846.00 | 00:00:00 | | 2006-04-14 | 0 | 2,846.00 | 2,846.00 | 2,846.00 | 2,846.00 | 00:00:00 | | 2006-04-17 | 0 | 2,846.00 | 2,846.00 | 2,846.00 | 2,846.00 | 00:00:00 | | 2006-04-18 | 2,213,500 | 2,815.00 | 2,845.00 | 2,765.00 | 2,796.00 | 00:00:00 | | 2006-04-19 | 1,984,400 | 2,805.00 | 2,833.00 | 2,776.00 | 2,789.00 | 00:00:00 | | 2006-04-20 | 3,011,300 | 2,782.00 | 2,783.00 | 2,730.00 | 2,757.00 | 00:00:00 | | 2006-04-21 | 4,364,800 | 2,762.00 | 2,854.00 | 2,756.00 | 2,823.00 | 00:00:00 | | 2006-04-24 | 1,348,400 | 2,822.00 | 2,822.00 | 2,774.00 | 2,781.00 | 00:00:00 | | 2006-04-25 | 1,301,000 | 2,775.00 | 2,807.00 | 2,775.00 | 2,789.00 | 00:00:00 | | 2006-04-26 | 1,693,000 | 2,792.00 | 2,800.00 | 2,776.00 | 2,782.00 | 00:00:00 | | 2006-04-27 | 2,295,500 | 2,791.00 | 2,806.00 | 2,753.00 | 2,764.00 | 00:00:00 | | 2006-04-28 | 1,976,700 | 2,764.00 | 2,768.00 | 2,714.00 | 2,718.00 | 00:00:00 | | 2006-05-01 | 0 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 00:00:00 | | 2006-05-02 | 2,169,000 | 2,729.00 | 2,750.00 | 2,690.00 | 2,704.00 | 00:00:00 | | 2006-05-03 | 2,845,500 | 2,696.00 | 2,727.00 | 2,660.00 | 2,666.00 | 00:00:00 | | 2006-05-04 | 1,768,600 | 2,660.00 | 2,743.00 | 2,660.00 | 2,740.00 | 00:00:00 | | 2006-05-05 | 2,676,600 | 2,751.00 | 2,779.00 | 2,741.00 | 2,758.00 | 00:00:00 | | 2006-05-08 | 3,646,700 | 2,780.00 | 2,819.00 | 2,771.00 | 2,806.00 | 00:00:00 | | 2006-05-09 | 3,389,700 | 2,811.00 | 2,839.00 | 2,791.00 | 2,800.00 | 00:00:00 | | 2006-05-10 | 2,198,100 | 2,776.00 | 2,795.00 | 2,762.00 | 2,766.00 | 00:00:00 | | 2006-05-11 | 2,243,700 | 2,772.00 | 2,785.00 | 2,726.00 | 2,727.00 | 00:00:00 | | 2006-05-12 | 2,353,300 | 2,724.00 | 2,724.00 | 2,658.00 | 2,663.00 | 00:00:00 | | 2006-05-15 | 2,010,600 | 2,655.00 | 2,691.00 | 2,597.79 | 2,652.00 | 00:00:00 | | 2006-05-16 | 16,073,500 | 2,651.00 | 2,664.93 | 2,248.75 | 2,326.00 | 00:00:00 | | 2006-05-17 | 16,840,800 | 2,271.00 | 2,307.61 | 2,154.90 | 2,250.00 | 00:00:00 | | 2006-05-18 | 4,628,100 | 2,260.00 | 2,289.00 | 2,181.00 | 2,229.00 | 00:00:00 | | 2006-05-19 | 4,211,700 | 2,221.00 | 2,236.00 | 2,160.00 | 2,219.00 | 00:00:00 | | 2006-05-22 | 4,016,400 | 2,218.00 | 2,219.00 | 2,156.00 | 2,197.00 | 00:00:00 | | 2006-05-23 | 6,042,600 | 2,183.00 | 2,240.49 | 2,157.00 | 2,221.00 | 00:00:00 | | 2006-05-24 | 4,720,100 | 2,215.00 | 2,211.93 | 2,170.74 | 2,196.00 | 00:00:00 | | 2006-05-25 | 2,970,000 | 2,207.00 | 2,209.93 | 2,171.65 | 2,191.00 | 00:00:00 | | 2006-05-26 | 4,123,700 | 2,210.00 | 2,203.88 | 2,188.00 | 2,193.00 | 00:00:00 | | 2006-05-29 | 0 | 2,193.00 | 2,193.00 | 2,193.00 | 2,193.00 | 00:00:00 | | 2006-05-30 | 3,999,400 | 2,181.00 | 2,200.00 | 2,117.00 | 2,118.00 | 00:00:00 | | 2006-05-31 | 6,695,600 | 2,102.00 | 2,175.00 | 2,113.14 | 2,172.00 | 00:00:00 | | 2006-06-01 | 1,840,200 | 2,172.00 | 2,172.30 | 2,130.60 | 2,154.00 | 00:00:00 | | 2006-06-02 | 1,377,800 | 2,199.00 | 2,199.00 | 2,150.00 | 2,167.00 | 00:00:00 | | 2006-06-05 | 735,200 | 2,169.00 | 2,176.00 | 2,149.95 | 2,155.00 | 00:00:00 | | 2006-06-06 | 2,890,600 | 2,136.00 | 2,136.00 | 2,090.00 | 2,099.00 | 00:00:00 | | 2006-06-07 | 2,633,400 | 2,098.00 | 2,112.00 | 2,054.20 | 2,102.00 | 00:00:00 | | 2006-06-08 | 2,833,800 | 2,049.00 | 2,093.83 | 2,040.50 | 2,068.00 | 00:00:00 | | 2006-06-09 | 2,688,600 | 2,084.00 | 2,088.93 | 2,056.15 | 2,068.00 | 00:00:00 | | 2006-06-12 | 2,010,300 | 2,051.00 | 2,077.00 | 2,031.00 | 2,046.00 | 00:00:00 | | 2006-06-13 | 2,050,200 | 2,007.00 | 2,030.25 | 1,992.07 | 2,027.00 | 00:00:00 | | 2006-06-14 | 4,138,200 | 2,062.00 | 2,081.00 | 1,979.90 | 2,044.00 | 00:00:00 | | 2006-06-15 | 3,058,800 | 2,048.00 | 2,079.00 | 2,003.99 | 2,076.00 | 00:00:00 | | 2006-06-16 | 5,123,900 | 2,100.00 | 2,139.00 | 2,000.00 | 2,117.00 | 00:00:00 | | 2006-06-19 | 3,751,800 | 2,146.00 | 2,198.93 | 2,046.92 | 2,194.00 | 00:00:00 | | 2006-06-20 | 2,255,100 | 2,185.00 | 2,249.60 | 2,185.64 | 2,210.00 | 00:00:00 | | 2006-06-21 | 1,269,500 | 2,220.00 | 2,220.00 | 2,181.90 | 2,205.00 | 00:00:00 | | 2006-06-22 | 2,526,700 | 2,222.00 | 2,247.00 | 2,202.00 | 2,219.00 | 00:00:00 | | 2006-06-23 | 1,620,100 | 2,211.00 | 2,246.89 | 2,004.44 | 2,203.00 | 00:00:00 | | 2006-06-26 | 2,068,800 | 2,209.00 | 2,224.00 | 2,169.00 | 2,191.00 | 00:00:00 | | 2006-06-27 | 830,800 | 2,200.00 | 2,202.93 | 2,176.20 | 2,180.00 | 00:00:00 | | 2006-06-28 | 1,738,200 | 2,160.00 | 2,206.98 | 2,168.07 | 2,188.00 | 00:00:00 | | 2006-06-29 | 2,303,500 | 2,194.00 | 2,208.00 | 2,169.00 | 2,196.00 | 00:00:00 | | 2006-06-30 | 1,207,100 | 2,215.00 | 2,222.00 | 2,194.00 | 2,203.00 | 00:00:00 | | 2006-07-03 | 1,393,200 | 2,212.00 | 2,244.00 | 2,212.00 | 2,232.00 | 00:00:00 | | 2006-07-04 | 1,586,800 | 2,232.00 | 2,257.00 | 2,218.00 | 2,252.00 | 00:00:00 | | 2006-07-05 | 1,307,900 | 2,229.00 | 2,260.00 | 2,229.00 | 2,241.00 | 00:00:00 | | 2006-07-06 | 1,668,000 | 2,241.00 | 2,254.00 | 2,227.00 | 2,249.00 | 00:00:00 | | 2006-07-07 | 1,062,600 | 2,248.00 | 2,248.00 | 2,224.00 | 2,230.00 | 00:00:00 | | 2006-07-10 | 932,500 | 2,219.00 | 2,227.00 | 2,205.00 | 2,218.00 | 00:00:00 | | 2006-07-11 | 1,391,500 | 2,222.00 | 2,223.00 | 2,190.00 | 2,195.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
