Royal Caribbean Cruises Ltd (RCL)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 15/05/2025 |
584.455 |
-0,50%
|
247,83
|
247,80
|
252,77
|
250,11
|
| 14/05/2025 |
730.851 |
1,45%
|
243,54
|
241,57
|
252,77
|
251,37
|
| 13/05/2025 |
987.541 |
2,31%
|
245,85
|
239,51
|
248,81
|
247,78
|
| 12/05/2025 |
1.251.277 |
3,82%
|
246,00
|
239,51
|
247,85
|
242,18
|
| 09/05/2025 |
551.356 |
0,18%
|
231,41
|
229,2184
|
235,50
|
233,26
|
| 08/05/2025 |
947.231 |
2,12%
|
227,275
|
225,95
|
235,30
|
232,84
|
| 07/05/2025 |
1.078.208 |
1,07%
|
224,02
|
223,00
|
230,32
|
228,01
|
| 06/05/2025 |
701.439 |
-1,64%
|
226,21
|
223,365
|
231,45
|
225,59
|
| 05/05/2025 |
1.022.866 |
-0,52%
|
226,99
|
226,11
|
231,45
|
228,75
|
| 02/05/2025 |
1.153.662 |
4,16%
|
219,50
|
217,6847
|
230,215
|
229,95
|
| 01/05/2025 |
1.160.497 |
2,73%
|
209,26
|
203,85
|
224,255
|
220,77
|
| 30/04/2025 |
1.424.825 |
-0,84%
|
221,00
|
203,85
|
225,1903
|
214,91
|
| 29/04/2025 |
2.451.453 |
0,13%
|
223,16
|
208,78
|
225,1903
|
216,58
|
| 28/04/2025 |
1.445.741 |
2,05%
|
213,00
|
211,97
|
218,395
|
216,31
|
| 25/04/2025 |
740.920 |
0,31%
|
206,13
|
205,2322
|
213,4014
|
211,97
|
| 24/04/2025 |
897.617 |
1,84%
|
209,00
|
203,00
|
218,06
|
211,31
|
| 23/04/2025 |
1.322.880 |
3,92%
|
192,79
|
192,34
|
218,06
|
207,50
|
| 22/04/2025 |
1.145.533 |
5,36%
|
190,00
|
185,50
|
200,18
|
199,67
|
| 21/04/2025 |
1.019.796 |
-1,65%
|
189,00
|
185,50
|
192,99
|
189,51
|
| 17/04/2025 |
564.225 |
0,52%
|
194,34
|
187,58
|
195,01
|
192,69
|
| 16/04/2025 |
906.822 |
-4,21%
|
193,50
|
185,23
|
195,8164
|
191,70
|
| 15/04/2025 |
1.273.846 |
0,81%
|
196,59
|
192,02
|
195,8164
|
193,37
|
| 14/04/2025 |
968.695 |
-0,10%
|
196,59
|
188,89
|
197,00
|
191,82
|
| 11/04/2025 |
1.626.617 |
-0,26%
|
190,54
|
185,16
|
194,00
|
192,01
|
| 10/04/2025 |
1.978.335 |
-4,53%
|
202,00
|
187,945
|
205,00
|
192,51
|
| 09/04/2025 |
2.988.005 |
16,32%
|
180,64
|
177,42
|
211,24
|
209,51
|
| 08/04/2025 |
2.075.750 |
0,26%
|
189,03
|
176,065
|
192,84
|
180,19
|
| 07/04/2025 |
2.228.981 |
0,91%
|
180,22
|
164,01
|
189,63
|
179,55
|
| 04/04/2025 |
2.837.290 |
-5,38%
|
195,99
|
172,048
|
184,3825
|
177,93
|
| 03/04/2025 |
2.633.438 |
-11,12%
|
195,99
|
187,565
|
195,99
|
188,65
|
| 02/04/2025 |
1.080.785 |
1,89%
|
204,58
|
204,085
|
213,135
|
212,05
|
| 01/04/2025 |
1.078.559 |
1,31%
|
204,58
|
199,40
|
208,46
|
208,12
|
| 31/03/2025 |
1.884.680 |
-1,03%
|
214,79
|
194,35
|
206,84
|
205,44
|
| 28/03/2025 |
1.219.693 |
-3,33%
|
215,905
|
205,87
|
215,905
|
207,58
|
| 27/03/2025 |
924.976 |
-1,29%
|
218,24
|
213,45
|
219,37
|
217,24
|
| 26/03/2025 |
933.503 |
-2,29%
|
225,425
|
218,52
|
227,16
|
219,86
|
| 25/03/2025 |
913.993 |
-0,17%
|
226,00
|
223,20
|
227,32
|
225,02
|
| 24/03/2025 |
1.327.554 |
4,60%
|
218,94
|
218,15
|
226,66
|
225,40
|
| 21/03/2025 |
1.533.454 |
0,36%
|
212,00
|
206,40
|
216,53
|
215,49
|
| 20/03/2025 |
1.277.526 |
-0,19%
|
212,745
|
212,00
|
218,88
|
214,72
|
| 19/03/2025 |
1.339.893 |
5,77%
|
206,17
|
205,00
|
216,61
|
215,12
|
| 18/03/2025 |
1.749.858 |
-7,32%
|
217,58
|
203,305
|
217,85
|
203,38
|
| 17/03/2025 |
1.459.275 |
3,49%
|
211,46
|
214,52
|
222,12
|
219,41
|
| 14/03/2025 |
1.139.016 |
1,98%
|
216,48
|
207,50
|
214,41
|
212,02
|
| 13/03/2025 |
2.825.520 |
0,26%
|
216,48
|
206,00
|
217,095
|
207,90
|
| 12/03/2025 |
1.743.240 |
0,09%
|
213,255
|
206,32
|
216,92
|
207,36
|
| 11/03/2025 |
2.853.767 |
-2,88%
|
204,19
|
197,02
|
210,74
|
207,17
|
| 10/03/2025 |
2.829.719 |
-3,27%
|
213,16
|
201,4501
|
207,90
|
207,23
|
| 07/03/2025 |
2.612.537 |
-0,37%
|
213,64
|
205,17
|
214,10
|
214,00
|
| 06/03/2025 |
1.714.776 |
-6,82%
|
225,90
|
213,5825
|
226,98
|
214,79
|
| 05/03/2025 |
1.494.843 |
1,89%
|
228,37
|
225,34
|
231,99
|
231,31
|
| 04/03/2025 |
2.587.306 |
-5,85%
|
235,125
|
220,35
|
234,62
|
227,02
|
| 03/03/2025 |
1.140.771 |
-2,24%
|
238,50
|
237,73
|
251,44
|
241,12
|
| 28/02/2025 |
1.307.528 |
3,33%
|
246,65
|
237,74
|
246,53
|
246,10
|
| 27/02/2025 |
1.033.314 |
-2,44%
|
239,29
|
237,02
|
248,65
|
238,16
|
| 26/02/2025 |
1.507.417 |
2,75%
|
239,29
|
238,45
|
247,565
|
244,11
|
| 25/02/2025 |
1.095.664 |
-0,04%
|
237,975
|
230,5666
|
239,20
|
237,57
|
| 24/02/2025 |
847.573 |
1,47%
|
245,46
|
234,5601
|
239,82
|
237,66
|
| 21/02/2025 |
2.008.889 |
-3,95%
|
245,10
|
230,82
|
246,00
|
234,21
|
| 20/02/2025 |
5.360.238 |
-7,23%
|
260,31
|
232,14
|
260,00
|
243,89
|
| 19/02/2025 |
1.003.845 |
0,84%
|
260,31
|
257,99
|
264,26
|
264,01
|
| 18/02/2025 |
804.897 |
-0,49%
|
265,36
|
259,14
|
265,49
|
261,80
|
| 17/02/2025 |
352.381 |
0,00%
|
260,94
|
257,40
|
264,00
|
263,09
|
| 14/02/2025 |
685.885 |
1,15%
|
261,50
|
257,45
|
264,07
|
263,07
|
| 13/02/2025 |
1.059.649 |
1,64%
|
261,50
|
254,00
|
263,99
|
260,09
|
| 12/02/2025 |
800.281 |
-0,14%
|
259,56
|
253,1741
|
257,7899
|
256,30
|
| 11/02/2025 |
830.029 |
-1,72%
|
265,89
|
254,71
|
259,2822
|
256,67
|
| 10/02/2025 |
780.097 |
-1,24%
|
270,57
|
260,81
|
267,125
|
261,15
|
| 07/02/2025 |
796.389 |
-2,14%
|
270,82
|
263,72
|
272,45
|
264,43
|
| 06/02/2025 |
1.542.311 |
1,25%
|
268,86
|
266,83
|
271,95
|
270,20
|
| 05/02/2025 |
682.504 |
1,24%
|
263,17
|
261,89
|
267,51
|
266,87
|
| 04/02/2025 |
696.538 |
1,66%
|
258,50
|
259,7401
|
265,875
|
263,59
|
| 03/02/2025 |
1.522.841 |
-2,15%
|
275,40
|
256,76
|
266,3364
|
260,86
|
| 31/01/2025 |
1.132.802 |
-2,98%
|
269,75
|
266,01
|
277,08
|
266,60
|
| 30/01/2025 |
1.188.706 |
3,78%
|
269,75
|
268,43
|
275,05
|
274,79
|
| 29/01/2025 |
1.275.289 |
1,45%
|
246,90
|
265,3201
|
271,2098
|
269,09
|
| 28/01/2025 |
4.645.896 |
12,01%
|
227,56
|
246,00
|
269,96
|
265,25
|
| 27/01/2025 |
1.594.424 |
2,03%
|
236,88
|
226,96
|
237,49
|
236,82
|
| 24/01/2025 |
1.137.690 |
-2,54%
|
236,775
|
231,9901
|
237,07
|
232,10
|
| 23/01/2025 |
889.873 |
0,84%
|
235,63
|
233,0701
|
238,74
|
238,15
|
| 22/01/2025 |
1.090.674 |
-2,93%
|
245,00
|
235,74
|
242,90
|
236,16
|
| 21/01/2025 |
1.041.501 |
0,61%
|
235,62
|
242,2401
|
250,10
|
243,28
|
| 20/01/2025 |
584.046 |
0,00%
|
235,62
|
235,50
|
243,48
|
241,81
|
| 17/01/2025 |
1.576.175 |
3,66%
|
233,76
|
234,45
|
243,48
|
241,72
|
| 16/01/2025 |
683.321 |
0,34%
|
234,25
|
230,38
|
234,76
|
233,28
|
| 15/01/2025 |
1.419.346 |
1,20%
|
234,25
|
231,125
|
235,73
|
232,48
|
| 14/01/2025 |
1.063.457 |
1,10%
|
223,505
|
226,325
|
230,40
|
229,73
|
| 13/01/2025 |
1.087.329 |
0,12%
|
223,505
|
222,935
|
228,00
|
227,23
|
| 10/01/2025 |
1.354.794 |
-0,12%
|
224,52
|
222,29
|
230,23
|
226,95
|
| 09/01/2025 |
1.040.069 |
-0,15%
|
224,52
|
223,18
|
228,17
|
227,22
|
| 08/01/2025 |
1.030.970 |
0,84%
|
227,99
|
223,18
|
228,06
|
225,00
|
| 07/01/2025 |
931.482 |
-1,35%
|
227,99
|
220,49
|
228,00
|
225,33
|
| 06/01/2025 |
801.175 |
-0,23%
|
231,25
|
227,42
|
232,59
|
228,41
|
| 03/01/2025 |
1.302.354 |
-0,04%
|
232,18
|
223,66
|
230,50
|
228,94
|
| 02/01/2025 |
789.948 |
-0,72%
|
232,18
|
227,54
|
233,59
|
229,02
|
| 31/12/2024 |
0 |
-0,89%
|
231,94
|
230,16
|
233,98
|
230,69
|
| 30/12/2024 |
1.570.761 |
0,02%
|
235,70
|
227,56
|
235,7099
|
231,10
|
| 27/12/2024 |
519.708 |
-1,90%
|
238,32
|
231,00
|
235,515
|
232,71
|
| 26/12/2024 |
426.860 |
-1,06%
|
238,53
|
236,5171
|
239,25
|
237,21
|
| 24/12/2024 |
0 |
1,06%
|
238,54
|
236,831
|
240,71
|
240,30
|
