גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > רויאל קריביאן קרוזס > גרפים

עדכון אחרון 10.04.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית רויאל קריביאן קרוזס

Royal Caribbean Cruises

מניה RCL ניו-יורק USD

שער

192.51

שינוי

-8.11%

שינוי ב USD

-17.00

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	198.775	198.775	198.775	198.775	0.00
16:50	195.495	195.495	195.495	195.495	94,878.00
17:00	195.02	195.02	195.02	195.02	45,437.00
17:10	195.13	195.13	195.13	195.13	116,498.00
17:20	196.565	196.565	196.565	196.565	85,009.00
17:30	196.525	196.525	196.525	196.525	96,603.00
17:40	197.55	197.55	197.55	197.55	135,903.00
17:50	197.53	197.53	197.53	197.53	54,195.00
18:00	196.05	196.05	196.05	196.05	25,663.00
18:10	195.88	195.88	195.88	195.88	33,053.00
18:20	195.34	195.34	195.34	195.34	36,118.00
18:30	193.83	193.83	193.83	193.83	32,647.00
18:40	193.14	193.14	193.14	193.14	20,891.00
18:50	193.4	193.4	193.4	193.4	76,849.00
19:00	192.5342	192.5342	192.5342	192.5342	44,830.00
19:10	191.22	191.22	191.22	191.22	97,736.00
19:20	191.05	191.05	191.05	191.05	46,640.00
19:30	189.565	189.565	189.565	189.565	125,249.00
19:40	191.81	191.81	191.81	191.81	77,327.00
19:50	192.005	192.005	192.005	192.005	62,465.00
20:00	192.47	192.47	192.47	192.47	47,847.00
20:10	192.64	192.64	192.64	192.64	40,319.00
20:20	189.81	189.81	189.81	189.81	51,081.00
20:30	190.6	190.6	190.6	190.6	67,177.00
20:40	192.635	192.635	192.635	192.635	73,068.00
20:50	193.4	193.4	193.4	193.4	50,129.00
21:00	194.21	194.21	194.21	194.21	88,587.00
21:10	194.55	194.55	194.55	194.55	81,434.00
21:20	192.62	192.62	192.62	192.62	83,039.00
21:30	195.395	195.395	195.395	195.395	61,057.00
21:40	193.785	193.785	193.785	193.785	46,312.00
21:50	194.42	194.42	194.42	194.42	54,545.00
22:00	192.8	192.8	192.8	192.8	62,934.00
22:10	194.62	194.62	194.62	194.62	63,432.00
22:20	193	193	193	193	83,752.00
22:30	192.9	192.9	192.9	192.9	64,364.00
22:40	192.21	192.21	192.21	192.21	256,223.00
22:50	189.93	189.93	189.93	189.93	145,054.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.04.2025 17:00	176.79	174.01	175.485	175.54	8,388,502.00
04.04.2025 17:30	176.11	172.69	175.63	176.11	12,819,461.00
04.04.2025 18:00	184.04	175.83	176.18	181.21	22,807,857.00
04.04.2025 18:30	182.63	180.41	181.06	181.675	30,199,208.00
04.04.2025 19:00	181.94	179.36	181.4	180.03	33,548,626.00
04.04.2025 19:30	180.4675	178.59	180.24	179.55	33,704,025.00
04.04.2025 20:00	180.25	177.19	179.49	179.7051	42,825,981.00
04.04.2025 20:30	182.0604	178.73	179.34	182.0604	38,083,150.00
04.04.2025 21:00	182.75	178.485	182.65	178.485	41,360,996.00
04.04.2025 21:30	178.99	176.45	178.7	177.155	39,219,493.00
04.04.2025 22:00	179.125	176.67	177.32	179.09	49,415,095.00
04.04.2025 22:30	180.57	177.14	178.67	177.66	51,824,656.00
07.04.2025 16:30	173.02	164.465	166.67	173.02	4,447,189.00
07.04.2025 17:00	188.49	172.12	174	174.38	5,401,667.00
07.04.2025 17:30	181.545	172.8	174.965	179.69	11,549,442.00
07.04.2025 18:00	181.595	174.63	179.475	174.82	16,450,186.00
07.04.2025 18:30	178.645	175.32	175.43	177.35	20,969,334.00
07.04.2025 19:00	178.375	175.08	176.665	177.425	21,365,363.00
07.04.2025 19:30	178.9888	174.995	177.42	175.42	26,132,689.00
07.04.2025 20:00	179.68	175.29	175.58	179.3325	33,218,947.00
07.04.2025 20:30	182.55	177.6	179.02	181.905	31,840,754.00
07.04.2025 21:00	182.615	178.2	181.875	178.2	34,770,853.00
07.04.2025 21:30	180.455	177.505	178.53	177.805	36,157,255.00
07.04.2025 22:00	179.2375	177.19	178.695	177.635	41,075,051.00
07.04.2025 22:30	180.51	177.185	177.67	178.84	35,008,496.00
08.04.2025 16:30	191.41	189.41	189.41	190.89	1,878,481.00
08.04.2025 17:00	192.84	190.7589	191.2	192.33	7,134,059.00
08.04.2025 17:30	192.46	188.42	192.46	188.42	10,023,791.00
08.04.2025 18:00	189.315	187.135	188.27	187.35	9,644,621.00
08.04.2025 18:30	189.23	186.9607	186.9607	188.49	14,970,384.00
08.04.2025 19:00	188.55	185.1	188.21	186.13	20,278,319.00
08.04.2025 19:30	186.635	183.57	186.34	183.75	23,246,647.00
08.04.2025 20:00	184.345	181.25	184.015	181.38	24,208,982.00
08.04.2025 20:30	184.15	181.11	181.49	184.15	21,100,901.00
08.04.2025 21:00	184.72	182.86	184.1	183.1	27,266,048.00
08.04.2025 21:30	185.53	181.85	183.095	182.075	29,456,646.00
08.04.2025 22:00	182.27	177.995	182.21	179.883	30,574,792.00
08.04.2025 22:30	180.02	176.03	179.6	179.97	32,292,764.00
09.04.2025 16:30	188.68	180.525	180.525	185.39	1,185,580.00
09.04.2025 17:00	186.865	180.31	186.765	181.86	3,500,790.00
09.04.2025 17:30	183.31	179.1	181.53	179.1	5,562,742.00
09.04.2025 18:00	180.84	178.88	179.08	179.483	6,745,404.00
09.04.2025 18:30	179.47	177.43	179.075	178.05	7,682,932.00
09.04.2025 19:00	179.555	177.645	178.1899	178.55	9,453,883.00
09.04.2025 19:30	180.4	178.35	178.35	179.94	10,848,794.00
09.04.2025 20:00	200.26	179.23	179.8725	195.865	14,595,366.00
09.04.2025 20:30	206.04	196.69	196.955	206.0032	23,550,327.00
09.04.2025 21:00	208.83	204.015	208.1	208.3	42,436,851.00
09.04.2025 21:30	209.175	203.535	208.33	203.535	41,502,979.00
09.04.2025 22:00	209.07	202.68	202.72	207.92	57,128,119.00
09.04.2025 22:30	210.88	207.04	207.945	209.5	52,146,469.00
10.04.2025 16:30	202.84	194.625	202.84	195.2	1,191,929.00
10.04.2025 17:00	196.64	193.24	194.68	196.465	3,279,977.00
10.04.2025 17:30	198.82	194.87	197.09	194.87	6,228,410.00
10.04.2025 18:00	196.73	193.83	194.99	193.92	7,499,390.00
10.04.2025 18:30	194.03	191.9	194.03	192.1	9,441,538.00
10.04.2025 19:00	193.165	188.22	193.165	190.16	15,715,658.00
10.04.2025 19:30	193.945	190.3203	190.3203	193.48	16,452,116.00
10.04.2025 20:00	193.525	189.1901	192.93	192.285	14,439,383.00
10.04.2025 20:30	194.32	191.3	191.91	193.65	21,976,772.00
10.04.2025 21:00	195.42	192.375	193.095	195.42	27,355,477.00
10.04.2025 21:30	195.49	192.555	195.07	193.86	20,973,902.00
10.04.2025 22:00	195.1366	191.155	193.36	191.155	29,386,177.00
10.04.2025 22:30	192.76	189.64	191.555	192.06	32,285,157.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.04.2024	131.43	126.33	131.38	127.67	3,866,533.00
15.04.2024	132.41	126.26	130.97	127.17	3,320,957.00
16.04.2024	128.32	125.06	125.65	126.60	3,039,198.00
17.04.2024	130.17	126.65	129.50	127.97	2,296,017.00
18.04.2024	130.62	127.10	128.43	127.64	1,966,907.00
19.04.2024	129.72	127.20	128.00	129.21	2,963,895.00
22.04.2024	133.95	129.54	129.98	131.99	3,314,121.00
23.04.2024	137.55	132.41	132.56	136.67	2,645,360.00
24.04.2024	138.13	136.25	136.71	136.73	2,992,565.00
25.04.2024	140.94	136.63	139.25	137.47	5,647,277.00
26.04.2024	140.77	138.25	139.26	140.59	2,758,182.00
29.04.2024	143.62	139.07	141.00	143.36	2,661,506.00
30.04.2024	142.34	139.46	142.34	139.63	2,937,569.00
01.05.2024	139.35	134.72	138.50	137.52	4,288,410.00
02.05.2024	139.25	136.32	139.11	137.38	2,367,173.00
03.05.2024	140.94	137.99	138.68	138.21	2,090,355.00
06.05.2024	143.29	139.40	139.59	143.25	2,583,351.00
07.05.2024	143.93	141.55	142.71	141.59	1,656,415.00
08.05.2024	141.73	140.03	140.18	141.68	1,287,267.00
09.05.2024	142.39	140.36	140.95	141.74	1,195,008.00
10.05.2024	143.00	140.43	143.00	141.04	1,141,221.00
13.05.2024	142.80	140.73	142.00	140.84	1,218,627.00
14.05.2024	142.03	140.09	142.03	140.80	5,302,668.00
15.05.2024	141.59	139.20	141.59	140.64	1,781,865.00
16.05.2024	144.34	140.41	141.00	142.86	2,653,570.00
17.05.2024	143.95	141.32	143.16	141.92	1,285,427.00
20.05.2024	150.90	143.30	143.30	147.70	3,385,249.00
21.05.2024	150.83	146.37	146.86	150.75	2,438,976.00
22.05.2024	150.86	146.57	150.27	147.37	2,177,982.00
23.05.2024	148.86	145.16	147.82	146.31	2,446,256.00
28.05.2024	150.33	147.80	148.58	150.13	1,762,375.00
29.05.2024	148.59	146.45	148.36	147.96	1,452,722.00
30.05.2024	149.00	146.67	147.92	147.49	1,390,062.00
31.05.2024	148.81	143.95	147.87	147.68	3,420,665.00
03.06.2024	151.16	146.67	148.25	150.97	1,840,339.00
04.06.2024	155.83	150.35	150.46	155.16	2,599,970.00
05.06.2024	156.93	154.62	155.78	156.34	1,695,147.00
06.06.2024	156.87	153.17	155.86	154.55	1,381,421.00
07.06.2024	155.89	153.63	154.15	154.57	983,763.00
10.06.2024	156.37	153.53	153.53	155.40	1,187,021.00
11.06.2024	154.93	152.28	154.60	153.19	1,101,653.00
12.06.2024	157.58	154.88	155.00	157.48	1,489,435.00
13.06.2024	157.18	153.53	156.65	155.28	1,196,861.00
14.06.2024	153.73	146.03	153.56	148.50	3,762,797.00
17.06.2024	149.38	144.55	147.32	149.12	2,312,004.00
18.06.2024	151.53	148.55	150.20	151.48	1,293,458.00
20.06.2024	151.18	148.87	150.87	150.21	1,319,579.00
21.06.2024	151.20	148.00	149.62	151.12	2,056,203.00
24.06.2024	155.64	150.77	152.79	154.52	2,171,455.00
25.06.2024	161.68	154.01	156.11	160.73	3,679,354.00
26.06.2024	161.57	158.86	160.00	161.40	2,389,442.00
27.06.2024	161.69	158.49	161.62	160.21	1,416,966.00
28.06.2024	162.50	158.90	160.50	159.43	2,745,117.00
01.07.2024	160.00	154.52	159.75	156.47	1,914,016.00
02.07.2024	157.72	154.93	156.07	156.61	1,383,186.00
03.07.2024	156.74	154.88	156.50	155.38	1,441,918.00
05.07.2024	157.05	154.47	156.00	156.78	1,231,051.00
08.07.2024	162.93	157.60	157.88	160.83	2,246,634.00
09.07.2024	163.66	159.96	160.00	163.13	1,925,091.00
10.07.2024	164.68	160.47	164.00	162.68	1,927,475.00
11.07.2024	163.23	157.79	161.00	163.18	2,992,689.00
12.07.2024	166.66	163.95	164.00	166.40	2,040,007.00
15.07.2024	167.92	164.21	167.00	167.72	1,743,272.00
16.07.2024	172.64	168.09	168.10	172.08	1,891,938.00
17.07.2024	170.34	164.46	170.10	164.46	2,612,533.00
18.07.2024	166.85	163.06	165.70	164.19	1,648,525.00
19.07.2024	169.00	165.93	165.97	168.29	1,493,237.00
22.07.2024	-99.99	-99.99	167.24	168.50	0.00
23.07.2024	173.37	168.13	168.24	170.73	2,149,182.00
24.07.2024	171.00	163.87	169.59	164.51	2,370,674.00
25.07.2024	163.74	151.93	163.50	152.02	6,431,365.00
26.07.2024	156.65	152.05	154.65	153.56	3,414,535.00
29.07.2024	156.47	151.66	154.80	155.14	2,884,255.00
30.07.2024	157.87	155.06	156.24	156.94	2,412,367.00
31.07.2024	161.86	155.67	159.28	156.72	3,262,652.00
01.08.2024	157.93	145.50	157.81	148.09	4,447,365.00
02.08.2024	143.71	136.83	143.50	138.85	4,891,966.00
05.08.2024	140.15	130.08	132.73	139.77	3,933,566.00
06.08.2024	153.70	145.59	145.90	150.26	5,732,067.00
07.08.2024	155.90	147.05	152.80	147.53	4,199,113.00
08.08.2024	156.17	149.50	149.70	155.90	3,296,088.00
09.08.2024	159.08	155.02	155.53	155.75	3,586,657.00
12.08.2024	157.98	153.40	155.75	153.86	2,916,250.00
13.08.2024	155.51	151.85	155.01	154.58	1,626,866.00
14.08.2024	155.90	150.33	154.69	152.71	1,677,430.00
15.08.2024	160.60	154.29	155.46	160.26	2,288,681.00
16.08.2024	160.16	157.49	159.93	157.80	1,608,953.00
19.08.2024	161.82	157.80	158.40	161.43	1,608,879.00
20.08.2024	161.25	157.61	160.80	158.84	2,005,496.00
21.08.2024	159.75	156.21	159.43	158.12	2,170,309.00
22.08.2024	159.41	156.51	158.97	157.89	1,405,807.00
23.08.2024	163.47	158.00	158.49	163.08	1,757,606.00
26.08.2024	163.09	161.43	163.09	162.05	1,190,697.00
27.08.2024	169.47	161.17	162.00	169.02	2,046,461.00
28.08.2024	168.11	165.19	166.65	166.94	1,355,373.00
29.08.2024	169.06	166.46	168.71	166.84	973,246.00
30.08.2024	168.92	161.10	168.20	164.62	2,603,221.00
03.09.2024	163.74	158.72	162.39	159.65	2,196,513.00
04.09.2024	160.88	157.35	159.00	158.77	1,299,201.00
05.09.2024	161.61	157.61	158.65	158.02	1,166,214.00
06.09.2024	161.39	155.20	159.20	156.55	1,738,238.00
09.09.2024	161.76	158.32	158.32	160.26	1,904,879.00
10.09.2024	160.52	154.08	160.31	158.30	2,146,155.00
11.09.2024	162.85	156.01	158.38	162.15	1,749,274.00
12.09.2024	166.88	162.49	164.85	165.57	1,806,614.00
13.09.2024	169.63	165.70	166.46	167.96	1,376,649.00

צרו איתנו קשר *5988