Carnival Corporation Ltd. (BMV:CCL1.N)
Mexico · Delayed Price · Currency is MXN 474.00
+2.00 (0.42%)
At close: Oct 8, 2026
BMV:CCL1.N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 483.80 | 485.00 | 479.78 | 484.00 | 484.00 | 2.11% | 351 |
| Oct 8, 2026 | 464.00 | 474.50 | 463.00 | 474.00 | 474.00 | 0.42% | 2,592 |
| Oct 7, 2026 | 478.80 | 478.80 | 470.00 | 472.00 | 472.00 | -1.15% | 75 |
| Oct 6, 2026 | 470.00 | 477.50 | 470.00 | 477.50 | 477.50 | 2.91% | 740 |
| Oct 5, 2026 | 461.77 | 464.00 | 461.77 | 464.00 | 464.00 | -1.26% | 201 |
| Oct 2, 2026 | 469.90 | 469.90 | 469.90 | 469.90 | 469.90 | 2.15% | 39 |
| Oct 1, 2026 | 448.00 | 460.00 | 448.00 | 460.00 | 460.00 | 2.68% | 284 |
| Sep 30, 2026 | 452.00 | 452.56 | 448.00 | 448.00 | 448.00 | -1.53% | 1,347 |
| Sep 29, 2026 | 423.10 | 455.42 | 423.10 | 454.98 | 454.98 | 14.28% | 6,448 |
| Sep 28, 2026 | 395.00 | 402.00 | 395.00 | 398.13 | 398.13 | 0.79% | 874 |
| Sep 25, 2026 | 382.00 | 396.00 | 382.00 | 395.00 | 395.00 | 3.40% | 5,317 |
| Sep 24, 2026 | 380.00 | 382.00 | 380.00 | 382.00 | 382.00 | - | 106 |
| Sep 23, 2026 | 380.00 | 383.50 | 379.30 | 382.00 | 382.00 | -2.05% | 733 |
| Sep 22, 2026 | 390.60 | 391.00 | 383.00 | 390.00 | 390.00 | 1.14% | 2,843 |
| Sep 21, 2026 | 375.00 | 385.60 | 375.00 | 385.60 | 385.60 | 2.23% | 508 |
| Sep 18, 2026 | 379.01 | 379.01 | 377.20 | 377.20 | 377.20 | -0.48% | 389 |
| Sep 17, 2026 | 379.01 | 379.01 | 379.01 | 379.01 | 379.01 | - | 5 |
| Sep 15, 2026 | 384.00 | 387.50 | 377.50 | 379.00 | 379.00 | -1.30% | 861 |
| Sep 14, 2026 | 384.99 | 384.99 | 384.01 | 384.01 | 384.01 | -1.54% | 705 |
| Sep 11, 2026 | 389.50 | 390.00 | 389.50 | 390.00 | 390.00 | 3.04% | 955 |
| Sep 10, 2026 | 382.50 | 382.50 | 378.50 | 378.50 | 378.50 | -1.51% | 81 |
| Sep 9, 2026 | 386.00 | 386.00 | 384.30 | 384.30 | 384.30 | -2.36% | 114 |
| Sep 8, 2026 | 395.50 | 395.50 | 392.96 | 393.60 | 393.60 | -0.98% | 1,034 |
| Sep 4, 2026 | 394.00 | 400.00 | 394.00 | 397.50 | 397.50 | -0.13% | 148 |
| Sep 3, 2026 | 402.90 | 402.90 | 395.00 | 398.00 | 398.00 | 0.04% | 7,723 |
| Sep 2, 2026 | 404.50 | 404.50 | 395.01 | 397.86 | 397.86 | 0.81% | 1,935 |
| Sep 1, 2026 | 407.00 | 407.00 | 394.50 | 394.68 | 394.68 | -3.03% | 252 |
| Aug 31, 2026 | 420.24 | 420.24 | 406.74 | 407.00 | 407.00 | -4.10% | 2,201 |
| Aug 28, 2026 | 423.65 | 424.40 | 421.57 | 424.40 | 424.40 | 0.30% | 437 |
| Aug 27, 2026 | 432.00 | 432.00 | 423.15 | 423.15 | 423.15 | -2.84% | 1,406 |
| Aug 26, 2026 | 437.00 | 437.00 | 435.00 | 435.50 | 435.50 | -0.80% | 328 |
| Aug 25, 2026 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | - | 38 |
| Aug 24, 2026 | 445.52 | 445.52 | 437.00 | 439.00 | 439.00 | 0.92% | 681 |
| Aug 21, 2026 | 437.00 | 437.00 | 434.60 | 435.00 | 435.00 | 1.26% | 133 |
| Aug 20, 2026 | 454.00 | 454.00 | 429.60 | 429.60 | 429.60 | -5.37% | 417 |
| Aug 19, 2026 | 466.50 | 466.50 | 454.00 | 454.00 | 454.00 | -2.68% | 1,402 |
| Aug 18, 2026 | 466.50 | 467.00 | 466.50 | 466.50 | 466.50 | -1.24% | 81 |
| Aug 17, 2026 | 472.00 | 472.34 | 470.00 | 472.34 | 472.34 | -1.60% | 284 |
| Aug 13, 2026 | 471.78 | 480.00 | 471.78 | 480.00 | 480.00 | 1.65% | 113 |
| Aug 11, 2026 | 472.22 | 472.22 | 472.22 | 472.22 | 472.22 | -1.42% | 5 |
| Aug 10, 2026 | 483.00 | 483.00 | 478.50 | 479.00 | 479.00 | -6.34% | 184 |
| Aug 5, 2026 | 511.00 | 514.00 | 511.00 | 514.00 | 511.42 | 1.18% | 20 |
| Aug 4, 2026 | 500.00 | 512.00 | 500.00 | 508.00 | 505.45 | 2.63% | 1,084 |
| Aug 3, 2026 | 485.00 | 495.00 | 485.00 | 495.00 | 492.51 | 1.88% | 240 |
| Jul 29, 2026 | 485.88 | 485.88 | 485.88 | 485.88 | 483.44 | -1.10% | 751 |
| Jul 28, 2026 | 471.20 | 491.30 | 471.20 | 491.29 | 488.82 | 4.57% | 75 |
| Jul 27, 2026 | 458.81 | 469.80 | 458.81 | 469.80 | 467.44 | 5.57% | 37 |
| Jul 23, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 442.76 | -2.63% | 37 |
| Jul 22, 2026 | 457.00 | 457.00 | 457.00 | 457.00 | 454.70 | 0.44% | 192 |
| Jul 21, 2026 | 451.00 | 455.01 | 451.00 | 455.00 | 452.71 | -1.09% | 54 |