Mercado fechará em 40 mins

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
18,33+0,93 (+5,38%)
A partir de 03:20PM EDT. Mercado aberto.
Período:
25 de jun. de 2023 - 25 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jun. de 202417,8918,5117,6418,3318,3314.105.473
24 de jun. de 202417,3517,6017,1817,4017,409.460.000
21 de jun. de 202417,1117,3016,9417,2917,2911.550.500
20 de jun. de 202416,8917,2416,8517,1817,189.354.900
18 de jun. de 202417,3517,4516,8916,9716,9710.560.400
17 de jun. de 202416,4417,0016,1816,9116,9117.702.800
14 de jun. de 202417,6617,6916,3616,5616,5621.408.500
13 de jun. de 202418,0418,0717,5517,9017,909.585.300
12 de jun. de 202417,9718,2217,8718,0018,0012.059.200
11 de jun. de 202417,4717,6917,3517,5017,507.303.700
10 de jun. de 202417,6717,8617,4317,5817,587.965.900
07 de jun. de 202417,9418,1017,6417,7917,798.598.100
06 de jun. de 202418,3618,5617,9218,1718,1712.044.500
05 de jun. de 202417,9518,4817,7218,4418,4416.142.800
04 de jun. de 202417,2117,9017,2117,8717,8715.191.000
03 de jun. de 202416,7017,2316,6517,1917,1912.801.000
31 de mai. de 202416,5116,6516,1516,6016,6010.657.100
30 de mai. de 202416,4916,6116,2716,4516,457.858.100
29 de mai. de 202416,3316,5615,9116,4916,4912.332.900
28 de mai. de 202416,6616,9116,4316,5616,5620.058.100
24 de mai. de 202415,7916,1615,7316,0016,0011.517.900
23 de mai. de 202416,3016,3615,5315,5715,5715.614.200
22 de mai. de 202416,9316,9316,1116,2616,2614.208.200
21 de mai. de 202417,0817,3816,8316,9316,9315.836.700
20 de mai. de 202416,4817,1816,3616,9416,9433.477.300
17 de mai. de 202415,9316,1115,6815,7515,7512.987.100
16 de mai. de 202415,7216,2415,6815,8915,8918.018.700
15 de mai. de 202415,6715,9115,6315,7215,7214.422.100
14 de mai. de 202415,8516,0315,6115,6215,6228.772.500
13 de mai. de 202416,1716,3115,8115,8415,8410.848.200
10 de mai. de 202416,2116,2815,8416,1016,1010.004.400
09 de mai. de 202416,0916,3515,9716,2016,2010.311.300
08 de mai. de 202415,5316,1015,4716,0916,0918.748.100
07 de mai. de 202416,1816,2215,5715,6015,6017.954.600
06 de mai. de 202416,1716,4216,1116,2016,2019.251.100
03 de mai. de 202416,1516,3615,9115,9915,9917.016.700
02 de mai. de 202416,2816,2815,6815,9515,9525.680.300
01 de mai. de 202418,0018,0915,9916,0816,0851.988.500
30 de abr. de 202418,9919,1518,7918,9218,9215.452.600
29 de abr. de 202419,0519,2618,8819,1819,1810.859.100
26 de abr. de 202419,3719,5518,9019,0419,0410.044.600
25 de abr. de 202419,2619,6518,9519,3519,359.419.800
24 de abr. de 202419,5119,7119,2419,3919,3912.820.900
23 de abr. de 202418,6719,6118,6519,5419,5410.318.300
22 de abr. de 202418,4818,6118,1718,5418,547.172.400
19 de abr. de 202418,0818,5618,0218,2918,2910.601.200
18 de abr. de 202418,1018,6418,0318,1718,1711.690.600
17 de abr. de 202417,8018,1117,7118,0218,0210.502.600
16 de abr. de 202417,1717,5716,9817,4717,4710.363.700
15 de abr. de 202418,0818,3617,2217,3417,3411.136.900
12 de abr. de 202418,2118,2117,7417,7717,7714.458.900
11 de abr. de 202418,5018,7118,2418,6318,637.735.700
10 de abr. de 202419,0219,1118,1618,4018,4011.383.400
09 de abr. de 202419,4619,7018,7119,4119,4115.060.900
08 de abr. de 202418,9919,6118,9919,3919,3910.157.700
05 de abr. de 202418,7718,9318,5718,8918,898.458.300
04 de abr. de 202419,5220,1918,7318,8318,8315.599.000
03 de abr. de 202419,1619,5419,0319,2819,2810.461.400
02 de abr. de 202420,4520,4519,1719,2619,2614.915.200
01 de abr. de 202420,9721,1620,7220,9420,947.192.800
28 de mar. de 202421,2821,3520,9020,9320,938.714.800
27 de mar. de 202420,1421,7319,9421,3421,3418.432.200
26 de mar. de 202420,6020,7220,0320,1620,1610.691.000
25 de mar. de 202420,9321,0620,4720,5420,5410.136.100
22 de mar. de 202420,5020,9120,5020,7020,707.496.100
21 de mar. de 202420,3620,6820,3120,5420,548.719.400
20 de mar. de 202419,4220,2119,3720,1820,188.644.800
19 de mar. de 202419,6419,7119,4019,4419,445.554.000
18 de mar. de 202419,5219,9019,3719,6519,657.728.200
15 de mar. de 202419,2519,5019,1819,4019,408.575.400
14 de mar. de 202419,7719,8519,2419,3319,338.584.900
13 de mar. de 202419,5420,0518,9519,8719,8710.523.600
12 de mar. de 202419,8019,8519,1419,5619,5613.486.900
11 de mar. de 202419,9920,1019,7019,8019,809.845.700
08 de mar. de 202419,8420,3119,8019,9919,9910.800.700
07 de mar. de 202420,2120,4719,5819,6319,6313.837.500
06 de mar. de 202419,7720,1819,6220,0320,0312.150.100
05 de mar. de 202419,2419,8019,1319,6619,6612.219.700
04 de mar. de 202419,3019,6019,0119,4219,4211.515.300
01 de mar. de 202419,4919,6819,0819,2919,2912.087.300
29 de fev. de 202418,9819,4718,6919,3919,3917.284.700
28 de fev. de 202419,0619,7518,5218,7018,7022.064.100
27 de fev. de 202417,6919,1517,5519,0919,0950.173.300
26 de fev. de 202416,1116,5015,9315,9315,9315.361.700
23 de fev. de 202416,1316,4516,0516,1716,1710.185.700
22 de fev. de 202416,8116,9716,2116,3416,3412.603.600
21 de fev. de 202416,0116,1315,8716,1016,1011.375.500
20 de fev. de 202416,1616,3015,8616,1816,188.549.200
16 de fev. de 202416,3016,4916,1116,2616,269.472.600
15 de fev. de 202416,6017,0316,4316,5116,517.840.300
14 de fev. de 202416,4316,6316,1416,5516,5510.850.100
13 de fev. de 202416,1416,5216,0316,2916,299.744.400
12 de fev. de 202416,3716,8516,3616,6416,6411.311.500
09 de fev. de 202417,5217,5416,3616,4216,4222.447.300
08 de fev. de 202417,3617,6717,1317,5017,509.362.200
07 de fev. de 202417,4917,5517,1117,3917,398.173.500
06 de fev. de 202417,0617,5116,8617,4417,4412.132.800
05 de fev. de 202417,5917,6116,9817,1417,1411.420.000
02 de fev. de 202417,6417,7617,1917,7417,7413.015.600
01 de fev. de 202418,1018,4717,3117,7917,7917.118.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...