기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Carnival Plc | CCL | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
1,085.50 | 1,077.50 | 1,102.50 | 1,077.50 | 1,086.50 |
산업 분야 |
---|
TRAVEL & LEISURE |
CCL Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 1,032.00 | 1,131.00 | 1,008.00 | 1,068.98 | 842,803 | 45.50 | 4.41% |
1개월 | 1,174.50 | 1,178.50 | 994.00 | 1,070.05 | 742,611 | -97.00 | -8.26% |
3개월 | 1,199.00 | 1,283.00 | 994.00 | 1,120.76 | 616,550 | -121.50 | -10.13% |
6개월 | 832.00 | 1,387.00 | 808.20 | 1,132.08 | 693,364 | 245.50 | 29.51% |
1년 | 646.80 | 1,387.00 | 625.80 | 1,084.54 | 809,915 | 430.70 | 66.59% |
3년 | 1,649.80 | 1,890.20 | 483.20 | 1,091.47 | 1,130,852 | -572.30 | -34.69% |
5년 | 4,069.00 | 4,175.00 | 483.20 | 1,358.41 | 1,371,526 | -2,991.50 | -73.52% |
CCL 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 1,077.50 | -9.00 | -0.83% | 1,085.50 | 1,102.50 | 1,077.50 | 305,413 |
26 4월(4) 2024 | 1,086.50 | 4.00 | 0.37% | 1,072.00 | 1,131.00 | 1,070.00 | 992,670 |
25 4월(4) 2024 | 1,082.50 | 12.50 | 1.17% | 1,083.50 | 1,085.00 | 1,072.00 | 571,357 |
24 4월(4) 2024 | 1,070.00 | 36.50 | 3.53% | 1,042.50 | 1,073.50 | 1,040.50 | 1,937,959 |
23 4월(4) 2024 | 1,033.50 | 6.00 | 0.58% | 1,032.50 | 1,056.50 | 1,027.50 | 408,519 |
20 4월(4) 2024 | 1,027.50 | -10.50 | -1.01% | 1,032.00 | 1,032.00 | 1,008.00 | 303,510 |
19 4월(4) 2024 | 1,038.00 | 25.50 | 2.52% | 1,018.00 | 1,047.00 | 1,016.50 | 344,931 |
18 4월(4) 2024 | 1,012.50 | 6.00 | 0.60% | 994.00 | 1,032.00 | 994.00 | 535,388 |
17 4월(4) 2024 | 1,006.50 | -28.50 | -2.75% | 1,014.50 | 1,028.50 | 998.40 | 527,374 |
16 4월(4) 2024 | 1,035.00 | -1.00 | -0.10% | 1,026.50 | 1,062.50 | 1,026.00 | 468,666 |
13 4월(4) 2024 | 1,036.00 | -26.50 | -2.49% | 1,077.50 | 1,077.50 | 1,036.00 | 761,634 |
12 4월(4) 2024 | 1,062.50 | -31.50 | -2.88% | 1,067.50 | 1,076.00 | 1,044.00 | 941,340 |
11 4월(4) 2024 | 1,094.00 | 17.00 | 1.58% | 1,102.00 | 1,102.00 | 1,064.00 | 811,038 |
10 4월(4) 2024 | 1,077.00 | -31.00 | -2.80% | 1,116.50 | 1,116.50 | 1,074.50 | 623,524 |
09 4월(4) 2024 | 1,108.00 | 35.50 | 3.31% | 1,072.50 | 1,112.50 | 1,072.50 | 597,649 |
06 4월(4) 2024 | 1,072.50 | -37.00 | -3.33% | 1,068.00 | 1,082.00 | 1,059.50 | 1,252,172 |
05 4월(4) 2024 | 1,109.50 | 5.50 | 0.50% | 1,102.00 | 1,119.50 | 1,095.00 | 653,887 |
04 4월(4) 2024 | 1,104.00 | 1.50 | 0.14% | 1,094.50 | 1,108.50 | 1,090.50 | 628,936 |
03 4월(4) 2024 | 1,102.50 | -67.00 | -5.73% | 1,174.50 | 1,178.50 | 1,098.50 | 1,006,437 |
29 3월(3) 2024 | 1,169.50 | -67.00 | -5.42% | 1,230.00 | 1,235.00 | 1,169.50 | 993,523 |