Carnival Corporation (CVC1) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Mar 2025	19,514	-0,10	-0,52%	19,652	19,85	19,336	10.559
25 Mar 2025	19,616	-0,26	-1,31%	19,868	20,095	19,502	24.157
24 Mar 2025	19,876	0,43	2,21%	19,518	19,998	19,50	26.642
21 Mar 2025	19,446	-0,18	-0,93%	19,614	19,80	18,302	35.201
20 Mar 2025	19,628	0,26	1,33%	19,598	19,87	19,116	25.359
19 Mar 2025	19,37	0,94	5,10%	18,436	19,60	18,348	48.781
18 Mar 2025	18,43	-0,74	-3,87%	19,21	19,316	18,206	86.272
17 Mar 2025	19,172	0,77	4,21%	18,698	19,238	18,122	64.415
14 Mar 2025	18,398	0,71	4,04%	17,822	18,406	17,542	54.132
13 Mar 2025	17,684	-0,24	-1,36%	17,99	18,20	17,316	58.030
12 Mar 2025	17,928	0,41	2,33%	17,66	18,156	17,394	76.434
11 Mar 2025	17,52	0,35	2,03%	16,90	17,56	16,642	111.349
10 Mar 2025	17,172	-1,84	-9,70%	19,00	19,124	17,15	172.656
07 Mar 2025	19,016	-0,31	-1,60%	19,396	19,55	18,288	99.818
06 Mar 2025	19,326	-1,32	-6,41%	20,585	20,90	19,308	109.920
05 Mar 2025	20,65	0,06	0,29%	20,885	21,165	20,19	54.901
04 Mar 2025	20,59	-1,49	-6,73%	22,195	22,25	20,375	111.155
03 Mar 2025	22,075	-0,93	-4,02%	22,88	23,275	22,04	23.996
28 Feb 2025	23,00	0,39	1,70%	22,67	23,00	22,265	30.123
27 Feb 2025	22,615	-0,36	-1,55%	22,995	23,675	22,465	15.643
26 Feb 2025	22,97	0,29	1,30%	22,68	23,465	22,67	18.701
25 Feb 2025	22,675	0,07	0,33%	22,615	22,875	22,19	18.435
24 Feb 2025	22,60	0,47	2,10%	22,22	22,94	22,105	27.256
21 Feb 2025	22,135	-1,19	-5,08%	23,32	23,725	21,85	53.874
20 Feb 2025	23,32	-1,68	-6,72%	24,85	24,99	22,355	70.456
19 Feb 2025	25,00	0,39	1,56%	24,70	25,045	24,20	21.356
18 Feb 2025	24,615	-0,41	-1,64%	24,995	25,10	24,295	20.822
17 Feb 2025	25,025	0,15	0,60%	24,85	25,175	24,85	19.438
14 Feb 2025	24,875	0,11	0,44%	24,70	24,895	24,28	23.570
13 Feb 2025	24,765	-0,06	-0,24%	24,965	38,275	24,38	30.972
12 Feb 2025	24,825	0,03	0,12%	24,745	24,84	24,305	23.431
11 Feb 2025	24,795	-0,56	-2,19%	25,285	25,315	24,505	34.314
10 Feb 2025	25,35	-0,48	-1,84%	25,85	26,095	25,30	31.672
07 Feb 2025	25,825	-0,67	-2,51%	26,49	26,75	25,825	17.860
06 Feb 2025	26,49	0,34	1,32%	26,305	26,49	25,94	11.709
05 Feb 2025	26,145	0,16	0,60%	25,985	26,405	25,685	21.938
04 Feb 2025	25,99	-0,21	-0,80%	26,365	26,445	25,75	15.701
03 Feb 2025	26,20	-0,45	-1,69%	26,05	26,685	25,605	60.567
31 Gen 2025	26,65	-0,70	-2,56%	27,43	27,68	26,595	44.195
30 Gen 2025	27,35	0,42	1,54%	26,81	27,35	26,805	45.367
29 Gen 2025	26,935	0,34	1,28%	26,50	27,005	25,85	71.525
28 Gen 2025	26,595	2,20	9,00%	24,41	26,645	23,95	170.989
27 Gen 2025	24,40	0,14	0,58%	24,16	24,67	23,645	24.647
24 Gen 2025	24,26	-0,18	-0,74%	24,495	24,60	24,205	12.612
23 Gen 2025	24,44	0,15	0,62%	24,30	24,575	23,965	6.962
22 Gen 2025	24,29	-0,30	-1,22%	24,65	25,015	24,235	12.434
21 Gen 2025	24,59	-0,11	-0,43%	24,965	25,74	24,545	58.716
20 Gen 2025	24,695	-0,44	-1,73%	25,03	25,15	24,60	37.615
17 Gen 2025	25,13	1,03	4,27%	24,42	25,35	24,165	130.202
16 Gen 2025	24,10	-0,13	-0,54%	24,295	24,365	23,945	20.150
15 Gen 2025	24,23	0,50	2,09%	23,765	24,40	23,73	33.519
14 Gen 2025	23,735	0,37	1,58%	23,325	23,835	23,25	25.237
13 Gen 2025	23,365	-0,34	-1,41%	23,755	23,795	23,05	29.403
10 Gen 2025	23,70	0,24	1,02%	23,465	23,80	22,935	32.752
09 Gen 2025	23,46	0,00	0,00%	23,37	23,50	23,35	10.986
08 Gen 2025	23,46	0,48	2,09%	23,13	23,47	22,67	38.264
07 Gen 2025	22,98	-0,27	-1,16%	23,28	23,28	22,44	58.842
06 Gen 2025	23,25	-0,38	-1,61%	23,255	23,81	23,145	47.423
03 Gen 2025	23,63	-0,75	-3,06%	24,45	24,45	23,205	32.653
02 Gen 2025	24,375	0,62	2,61%	23,78	24,625	23,725	30.620
30 Dic 2024	23,755	-0,18	-0,75%	23,805	23,995	23,705	19.152
27 Dic 2024	23,935	-1,06	-4,24%	24,595	24,68	23,86	52.026