Royal Caribbean Cruises Ltd (RCL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 23/12/2024 |
601.561 |
-0,24%
|
238,00
|
232,5584
|
238,79
|
237,87
|
| 20/12/2024 |
1.346.322 |
3,43%
|
237,50
|
234,67
|
241,365
|
238,43
|
| 19/12/2024 |
1.034.532 |
0,54%
|
242,07
|
227,90
|
235,75
|
230,76
|
| 18/12/2024 |
0 |
-5,18%
|
240,96
|
229,0335
|
242,395
|
229,53
|
| 17/12/2024 |
709.940 |
-0,38%
|
247,58
|
238,14
|
243,445
|
242,07
|
| 16/12/2024 |
1.000.744 |
-0,89%
|
244,16
|
241,45
|
249,7099
|
243,00
|
| 13/12/2024 |
666.223 |
0,42%
|
244,20
|
243,11
|
246,98
|
245,17
|
| 12/12/2024 |
778.997 |
-0,56%
|
246,05
|
243,56
|
248,095
|
244,15
|
| 11/12/2024 |
1.074.558 |
-0,06%
|
249,755
|
245,20
|
249,9999
|
245,52
|
| 10/12/2024 |
1.165.451 |
-0,60%
|
249,755
|
243,74
|
254,63
|
245,66
|
| 09/12/2024 |
1.223.714 |
-4,22%
|
253,85
|
243,89
|
258,70
|
247,14
|
| 06/12/2024 |
909.860 |
2,77%
|
252,75
|
251,79
|
258,21
|
258,09
|
| 05/12/2024 |
1.259.152 |
0,56%
|
251,505
|
250,33
|
255,70
|
251,14
|
| 04/12/2024 |
687.646 |
1,56%
|
245,78
|
245,2568
|
250,016
|
249,74
|
| 03/12/2024 |
525.548 |
-0,22%
|
246,96
|
243,6812
|
248,88
|
245,90
|
| 02/12/2024 |
912.787 |
0,96%
|
245,40
|
244,2401
|
249,52
|
246,41
|
| 29/11/2024 |
322.328 |
0,78%
|
243,20
|
240,78
|
253,8827
|
244,06
|
| 27/11/2024 |
447.690 |
-1,18%
|
241,44
|
240,78
|
246,86
|
241,62
|
| 26/11/2024 |
828.147 |
1,71%
|
243,04
|
238,1101
|
245,91
|
244,50
|
| 25/11/2024 |
690.506 |
-0,46%
|
244,10
|
238,1101
|
244,94
|
240,39
|
| 22/11/2024 |
713.320 |
1,65%
|
236,35
|
235,38
|
242,1999
|
241,49
|
| 21/11/2024 |
604.189 |
0,72%
|
238,00
|
234,12
|
239,39
|
237,57
|
| 20/11/2024 |
878.876 |
0,51%
|
227,17
|
225,30
|
238,47
|
235,87
|
| 19/11/2024 |
623.723 |
1,26%
|
231,11
|
225,30
|
234,87
|
234,67
|
| 18/11/2024 |
643.955 |
0,12%
|
230,68
|
227,75
|
233,30
|
231,76
|
| 15/11/2024 |
857.433 |
-0,65%
|
231,42
|
230,48
|
236,27
|
231,49
|
| 14/11/2024 |
616.730 |
-0,53%
|
234,25
|
231,52
|
238,08
|
233,01
|
| 13/11/2024 |
891.638 |
-1,34%
|
234,00
|
231,84
|
238,44
|
234,25
|
| 12/11/2024 |
996.939 |
1,11%
|
229,46
|
226,25
|
237,68
|
237,42
|
| 11/11/2024 |
902.963 |
4,24%
|
229,00
|
226,25
|
234,955
|
234,82
|
| 08/11/2024 |
774.348 |
2,15%
|
224,00
|
220,00
|
228,08
|
225,27
|
| 07/11/2024 |
834.397 |
-2,69%
|
225,51
|
220,44
|
227,12
|
220,52
|
| 06/11/2024 |
1.605.290 |
6,28%
|
205,74
|
205,74
|
227,12
|
226,64
|
| 05/11/2024 |
742.645 |
%
|
205,74
|
206,00
|
210,95
|
210,77
|
| 04/11/2024 |
723.052 |
%
|
206,31
|
200,0201
|
204,825
|
204,39
|
| 01/11/2024 |
832.255 |
%
|
206,31
|
202,00
|
206,90
|
202,06
|
| 31/10/2024 |
1.266.681 |
%
|
210,10
|
206,19
|
212,9099
|
206,35
|
| 30/10/2024 |
2.014.544 |
%
|
208,085
|
207,09
|
211,4333
|
208,36
|
| 29/10/2024 |
2.291.290 |
%
|
197,45
|
197,25
|
214,12
|
210,15
|
| 28/10/2024 |
1.610.195 |
%
|
203,20
|
201,48
|
207,6999
|
203,52
|
| 25/10/2024 |
460.877 |
%
|
203,20
|
199,50
|
203,5123
|
200,91
|
| 24/10/2024 |
616.631 |
%
|
199,175
|
200,775
|
204,2199
|
203,05
|
| 23/10/2024 |
859.452 |
%
|
199,175
|
199,67
|
202,73
|
201,14
|
| 22/10/2024 |
518.535 |
%
|
199,175
|
198,60
|
203,91
|
203,35
|
| 21/10/2024 |
521.020 |
%
|
203,30
|
198,25
|
200,89
|
199,91
|
| 18/10/2024 |
745.482 |
%
|
203,30
|
198,14
|
201,55
|
199,94
|
| 17/10/2024 |
746.437 |
%
|
203,30
|
200,915
|
204,3599
|
201,21
|
| 16/10/2024 |
681.179 |
%
|
202,32
|
200,61
|
203,35
|
201,74
|
| 15/10/2024 |
1.406.234 |
%
|
199,79
|
198,50
|
204,37
|
202,34
|
| 14/10/2024 |
743.835 |
%
|
194,68
|
193,72
|
197,94
|
196,78
|
| 11/10/2024 |
949.196 |
%
|
194,68
|
194,1185
|
196,07
|
195,69
|
| 10/10/2024 |
771.001 |
%
|
191,505
|
191,11
|
195,12
|
193,59
|
| 09/10/2024 |
1.723.487 |
%
|
178,75
|
186,8001
|
193,215
|
193,03
|
| 08/10/2024 |
650.371 |
%
|
178,75
|
180,52
|
184,88
|
183,39
|
| 07/10/2024 |
567.178 |
%
|
178,75
|
178,49
|
181,70
|
179,79
|
| 04/10/2024 |
639.134 |
%
|
173,57
|
176,00
|
180,11
|
179,44
|
| 03/10/2024 |
549.170 |
%
|
173,57
|
172,14
|
175,45
|
173,16
|
| 02/10/2024 |
488.511 |
%
|
177,02
|
170,24
|
175,12
|
174,96
|
| 01/10/2024 |
1.089.049 |
%
|
177,02
|
170,85
|
177,95
|
173,23
|
| 30/09/2024 |
1.087.629 |
%
|
178,40
|
171,56
|
179,35
|
177,36
|
| 27/09/2024 |
1.230.090 |
%
|
182,24
|
177,43
|
182,82
|
177,54
|
| 26/09/2024 |
1.025.422 |
%
|
176,94
|
179,29
|
184,41
|
182,81
|
| 25/09/2024 |
724.098 |
%
|
176,94
|
176,2701
|
179,0984
|
177,41
|
| 24/09/2024 |
904.120 |
%
|
176,94
|
174,6081
|
179,75
|
179,63
|
| 23/09/2024 |
808.623 |
%
|
174,44
|
172,66
|
176,135
|
175,90
|
| 20/09/2024 |
1.052.921 |
%
|
171,40
|
171,01
|
174,48
|
174,05
|
| 19/09/2024 |
1.135.725 |
%
|
168,88
|
168,94
|
171,50
|
171,05
|
| 18/09/2024 |
611.097 |
%
|
168,88
|
168,08
|
171,49
|
168,55
|
| 17/09/2024 |
830.993 |
%
|
169,11
|
167,86
|
171,685
|
168,40
|
| 16/09/2024 |
1.126.529 |
%
|
169,11
|
168,815
|
173,40
|
169,74
|
| 13/09/2024 |
641.217 |
%
|
166,35
|
165,99
|
169,63
|
167,96
|
| 12/09/2024 |
849.876 |
%
|
164,23
|
162,92
|
166,88
|
165,57
|
| 11/09/2024 |
851.479 |
%
|
158,52
|
156,01
|
162,735
|
162,15
|
| 10/09/2024 |
1.173.286 |
%
|
158,77
|
154,08
|
160,46
|
158,30
|
| 09/09/2024 |
1.067.757 |
%
|
158,77
|
158,64
|
161,765
|
160,26
|
| 06/09/2024 |
789.025 |
%
|
159,54
|
155,20
|
161,31
|
156,55
|
| 05/09/2024 |
520.039 |
%
|
158,66
|
157,63
|
161,61
|
157,98
|
| 04/09/2024 |
633.000 |
%
|
167,59
|
157,35
|
160,80
|
158,77
|
| 03/09/2024 |
961.455 |
%
|
167,59
|
158,72
|
163,74
|
159,69
|
| 30/08/2024 |
1.216.650 |
%
|
167,59
|
161,10
|
168,92
|
164,62
|
| 29/08/2024 |
530.615 |
%
|
168,97
|
166,58
|
168,77
|
166,84
|
| 28/08/2024 |
625.138 |
%
|
167,48
|
164,96
|
168,11
|
166,94
|
| 27/08/2024 |
1.106.572 |
%
|
162,95
|
161,17
|
169,47
|
169,02
|
| 26/08/2024 |
657.088 |
%
|
162,95
|
161,06
|
163,03
|
162,05
|
| 23/08/2024 |
909.330 |
%
|
158,71
|
158,00
|
163,47
|
163,08
|
| 22/08/2024 |
783.969 |
%
|
158,71
|
156,53
|
159,41
|
157,89
|
| 21/08/2024 |
1.022.593 |
%
|
158,96
|
156,21
|
159,42
|
158,12
|
| 20/08/2024 |
998.151 |
%
|
160,70
|
157,61
|
161,25
|
158,84
|
| 19/08/2024 |
709.649 |
%
|
159,85
|
157,11
|
161,80
|
161,43
|
| 16/08/2024 |
696.294 |
%
|
159,85
|
157,50
|
159,93
|
157,80
|
| 15/08/2024 |
1.169.556 |
%
|
155,44
|
154,29
|
160,605
|
160,26
|
| 14/08/2024 |
922.581 |
%
|
154,82
|
150,39
|
155,7299
|
152,71
|
| 13/08/2024 |
863.505 |
%
|
154,95
|
151,85
|
155,085
|
154,58
|
| 12/08/2024 |
1.543.688 |
%
|
155,915
|
153,4009
|
157,98
|
153,86
|
| 09/08/2024 |
1.838.614 |
%
|
155,42
|
155,21
|
159,08
|
155,75
|
| 08/08/2024 |
1.729.923 |
%
|
150,23
|
149,50
|
156,155
|
155,90
|
| 07/08/2024 |
2.276.477 |
%
|
152,93
|
147,0501
|
155,90
|
147,50
|
| 06/08/2024 |
2.970.265 |
%
|
146,25
|
145,93
|
153,70
|
151,11
|
| 05/08/2024 |
2.150.166 |
%
|
132,96
|
130,08
|
140,15
|
139,50
|
| 02/08/2024 |
2.575.904 |
%
|
157,825
|
136,8308
|
143,58
|
138,85
|
