Carnival PLC (POH1)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.349192492361 | 22.91 | 23.57 | 21.84 | 21814 | 22.63099387 | DE |
| 4 | 2.14 | 10.2637889688 | 20.85 | 23.57 | 20.43 | 24574 | 22.03272565 | DE |
| 12 | 7.96 | 52.9607451763 | 15.03 | 23.57 | 14.01 | 37150 | 18.52907857 | DE |
| 26 | 8.995 | 64.2729546267 | 13.995 | 23.57 | 11.295 | 29939 | 16.73054483 | DE |
| 52 | 8.21 | 55.548037889 | 14.78 | 23.57 | 11.295 | 25471 | 15.55924131 | DE |
| 156 | 7.47 | 48.131443299 | 15.52 | 23.57 | 5.65 | 48513 | 12.37973676 | DE |
| 260 | -17.76 | -43.5828220859 | 40.75 | 44 | 5.65 | 75142 | 14.13673758 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733952420 | 22.89 | 0.36 | 1.60 | 22.24 | 22.99 | 22.18 | 12650 |
| 1733866020 | 22.53 | 0.65 | 2.97 | 21.85 | 22.99 | 21.84 | 10912 |
| 1733779620 | 21.88 | -0.96 | -4.20 | 22.75 | 23.08 | 21.84 | 33444 |
| 1733520420 | 22.84 | -0.49 | -2.10 | 22.94 | 23.57 | 22.38 | 27450 |
| 1733434020 | 23.33 | 0.33 | 1.43 | 22.91 | 23.49 | 22.9 | 24613 |
| 1733347620 | 23 | 0.31 | 1.37 | 22.51 | 23.14 | 22.41 | 35733 |
| 1733261220 | 22.69 | -0.04 | -0.18 | 22.72 | 22.88 | 22.44 | 30045 |
| 1733174820 | 22.73 | 1.13 | 5.23 | 21.56 | 23 | 21.56 | 72762 |
| 1732915620 | 21.6 | -0.08 | -0.37 | 21.57 | 21.95 | 21.57 | 8675 |
| 1732829220 | 21.68 | 0.19 | 0.88 | 21.39 | 21.99 | 21.38 | 17681 |
| 1732742820 | 21.49 | -0.36 | -1.65 | 21.62 | 21.84 | 21.26 | 10589 |
| 1732656420 | 21.85 | 0.18 | 0.83 | 21.59 | 22.07 | 21.45 | 16961 |
| 1732570020 | 21.67 | 0.02 | 0.09 | 21.56 | 21.8 | 21.43 | 22426 |
| 1732310820 | 21.65 | -0.11 | -0.51 | 21.51 | 22.05 | 21.51 | 21162 |
| 1732224420 | 21.76 | 0.55 | 2.59 | 21.37 | 21.9 | 21.13 | 22564 |
| 1732138020 | 21.21 | 0.11 | 0.52 | 21.19 | 21.7 | 21.16 | 17026 |
| 1732051620 | 21.1 | 0.37 | 1.78 | 20.87 | 21.47 | 20.45 | 30199 |
| 1731965220 | 20.73 | -0.06 | -0.29 | 20.76 | 21.12 | 20.61 | 17626 |
| 1731705960 | 20.79 | -0.35 | -1.66 | 20.989999 | 20.989999 | 20.43 | 32271 |
| 1731619560 | 21.14 | 0.27 | 1.29 | 20.85 | 21.32 | 20.67 | 26698 |
| 1731533160 | 20.87 | 0 | 0.00 | 20.43 | 21.149999 | 20.43 | 30535 |
| 1731446820 | 20.87 | 0.15 | 0.72 | 20.48 | 20.94 | 20.43 | 50752 |
| 1731360420 | 20.72 | 0.58 | 2.88 | 20.11 | 20.97 | 20.04 | 62010 |
| 1731101220 | 20.14 | 0.34 | 1.72 | 19.77 | 20.42 | 19.645 | 38112 |
| 1731014760 | 19.8 | -0.58 | -2.85 | 20.34 | 20.47 | 19.78 | 50426 |
| 1730928360 | 20.38 | 1.62 | 8.61 | 18.805 | 20.39 | 18.805 | 158835 |
| 1730841960 | 18.765 | 0.54 | 2.96 | 18.225 | 18.845 | 18.215 | 12619 |
| 1730755560 | 18.225 | -0.12 | -0.65 | 18.355 | 18.495 | 17.985 | 25669 |
| 1730496360 | 18.345 | -0.18 | -0.97 | 18.675 | 18.684999 | 18.26 | 9296 |
| 1730409960 | 18.524999 | 0.07 | 0.38 | 18.345 | 19.1 | 18.204999 | 27635 |
| 1730323560 | 18.454999 | -0.19 | -0.99 | 18.385 | 18.54 | 18.145 | 14031 |
| 1730237160 | 18.64 | 0.4 | 2.16 | 18.445 | 18.75 | 17.785 | 27002 |
| 1730150760 | 18.245 | 0.7 | 3.96 | 17.475 | 18.6 | 17.475 | 44019 |
| 1729888020 | 17.55 | 0.05 | 0.29 | 17.34 | 17.715 | 17.34 | 28741 |
| 1729801560 | 17.5 | -0.23 | -1.30 | 17.605 | 17.905 | 17.364999 | 36905 |
| 1729715160 | 17.73 | -0.19 | -1.06 | 17.945 | 18.075 | 17.605 | 14668 |
| 1729628760 | 17.92 | 0.01 | 0.06 | 17.76 | 18.05 | 17.3 | 52239 |
| 1729542360 | 17.91 | 0.31 | 1.76 | 17.605 | 17.954999 | 17.46 | 34145 |
| 1729283160 | 17.6 | -0.16 | -0.90 | 17.75 | 18.105 | 17.6 | 23536 |
| 1729196760 | 17.76 | -0.35 | -1.96 | 18.024999 | 18.3 | 17.715 | 29025 |
| 1729110360 | 18.114999 | 0.17 | 0.98 | 17.82 | 18.239999 | 17.755 | 42832 |
| 1729023960 | 17.94 | 1.13 | 6.72 | 16.87 | 18.195 | 16.754999 | 87290 |
| 1728937620 | 16.809999 | -0.28 | -1.64 | 16.905 | 17.195 | 16.704999 | 26781 |
| 1728678360 | 17.09 | 0.16 | 0.95 | 16.805 | 17.329999 | 16.765 | 85226 |
| 1728591960 | 16.93 | 0.27 | 1.62 | 16.7 | 17.065 | 16.475 | 128418 |
| 1728505560 | 16.66 | 1.26 | 8.18 | 15.485 | 16.855 | 15.395 | 167609 |
| 1728419160 | 15.4 | 0.52 | 3.49 | 14.815 | 15.585 | 14.72 | 29063 |
| 1728332760 | 14.88 | 0.08 | 0.54 | 14.65 | 15.2 | 14.65 | 22049 |
| 1728073560 | 14.8 | 0.64 | 4.52 | 14.04 | 14.81 | 14.035 | 20459 |
| 1727987220 | 14.16 | -0.29 | -2.01 | 14.345 | 14.385 | 14.01 | 5450 |
| 1727900820 | 14.45 | -0.31 | -2.07 | 14.635 | 14.665 | 14.28 | 12427 |
| 1727814420 | 14.755 | -0.08 | -0.54 | 14.935 | 15.34 | 14.255 | 69935 |
| 1727728020 | 14.835 | -0.33 | -2.18 | 15.145 | 15.37 | 14.25 | 26249 |
| 1727468760 | 15.165 | 0.04 | 0.30 | 15.2 | 15.365 | 14.98 | 10245 |
| 1727382360 | 15.12 | 0.65 | 4.53 | 14.635 | 15.315 | 14.54 | 31342 |
| 1727295960 | 14.465 | -0.74 | -4.84 | 15.055 | 15.275 | 14.465 | 50531 |
| 1727209560 | 15.2 | -0.2 | -1.27 | 15.46 | 15.64 | 15.015 | 20422 |
| 1727123160 | 15.395 | 0.04 | 0.29 | 15.355 | 15.585 | 15.05 | 58829 |
| 1726864020 | 15.35 | 0.3 | 1.99 | 14.95 | 15.35 | 14.9 | 47233 |
| 1726777560 | 15.05 | 0.24 | 1.62 | 15.03 | 15.33 | 14.97 | 24912 |
| 1726691220 | 14.81 | 0.42 | 2.92 | 14.46 | 14.995 | 14.41 | 26157 |
| 1726604760 | 14.39 | 0.02 | 0.14 | 14.36 | 14.64 | 14.21 | 20335 |
| 1726518420 | 14.37 | 0.16 | 1.13 | 14.04 | 14.39 | 13.915 | 7515 |
| 1726259160 | 14.21 | 0.37 | 2.67 | 13.775 | 14.21 | 13.62 | 14621 |
| 1726172760 | 13.84 | 0.43 | 3.21 | 13.415 | 14 | 13.415 | 11298 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
