Mercado fechado

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
25,06-0,01 (-0,04%)
No fechamento: 4:00PM EDT
25,06 0,00 (0,00%)
Pós-fechamento: 07:59PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
16 de set. de 202125,0125,3924,8325,0625,068.317.155
15 de set. de 202124,6825,1624,3425,0725,079.710.100
14 de set. de 202125,1425,4424,6224,7724,7710.077.000
13 de set. de 202124,8725,5124,1225,3025,3012.232.400
10 de set. de 202125,1325,2724,5324,5924,5910.618.600
09 de set. de 202124,3625,5624,1924,9424,9412.372.300
08 de set. de 202125,0025,3824,3124,4224,4210.943.900
07 de set. de 202124,3725,1824,0025,0425,0412.489.000
03 de set. de 202125,3625,6024,4324,6224,6213.974.400
02 de set. de 202125,2726,0124,5725,4825,4817.256.500
01 de set. de 202126,0026,1524,9825,1625,1612.071.800
31 de ago. de 202125,2325,9725,1325,8425,8410.786.200
30 de ago. de 202126,4026,4025,3025,3725,3710.494.900
27 de ago. de 202125,4626,3725,3526,1626,1612.147.500
26 de ago. de 202125,7826,2825,0725,3325,3312.302.300
25 de ago. de 202125,8526,3525,2726,0426,0413.268.200
24 de ago. de 202125,1325,9625,1225,7825,7813.530.200
23 de ago. de 202123,9524,7823,9524,6424,6414.360.600
20 de ago. de 202122,9523,6422,7923,6323,6312.662.300
19 de ago. de 202123,4523,6422,5923,0623,0615.720.000
18 de ago. de 202123,6524,4223,2923,9023,9012.372.200
17 de ago. de 202124,1024,2723,2823,7123,7113.096.600
16 de ago. de 202124,6124,8624,0224,6324,6311.663.300
13 de ago. de 202125,7325,7524,8525,0425,0413.479.700
12 de ago. de 202125,8526,0025,1525,8225,8211.772.900
11 de ago. de 202125,6526,3925,0826,2726,2715.774.600
10 de ago. de 202124,7826,0024,6525,8225,8215.646.900
09 de ago. de 202124,5924,8023,5924,6624,6614.873.200
06 de ago. de 202124,5624,9723,7524,8924,8916.945.900
05 de ago. de 202122,6624,2322,6224,1824,1816.943.900
04 de ago. de 202122,7523,3222,3422,6022,6016.008.200
03 de ago. de 202123,6623,7122,5123,1923,1917.723.400
02 de ago. de 202124,0624,9223,5123,5823,5815.418.300
30 de jul. de 202124,8325,2523,8724,0324,0316.379.200
29 de jul. de 202125,7626,0225,2925,3125,319.930.600
28 de jul. de 202125,9226,1424,8225,5225,5214.779.600
27 de jul. de 202125,8026,3825,1525,4525,4512.786.800
26 de jul. de 202124,6126,0924,5826,0226,0216.866.500
23 de jul. de 202125,7525,9224,7824,8724,8715.576.000
22 de jul. de 202125,6725,8124,9425,6425,6418.786.400
21 de jul. de 202124,0126,2024,0026,0826,0831.731.200
20 de jul. de 202122,0123,9421,8123,6823,6824.894.600
19 de jul. de 202121,7322,4721,2821,8721,8732.529.100
16 de jul. de 202124,9124,9123,0323,1423,1422.478.300
15 de jul. de 202124,9624,9823,4724,4524,4530.168.600
14 de jul. de 202126,2826,6725,1025,2025,2017.008.700
13 de jul. de 202126,8526,9726,0826,0926,0911.494.700
12 de jul. de 202127,0027,3426,6027,2827,288.815.800
09 de jul. de 202127,0627,5326,6127,4927,499.769.100
08 de jul. de 202126,1827,3325,8326,7426,7416.148.400
07 de jul. de 202127,8028,3126,8627,0527,0516.370.900
06 de jul. de 202128,9529,2527,7828,0628,0613.827.500
02 de jul. de 202129,5229,5728,8629,0029,008.009.600
01 de jul. de 202129,6830,0529,3029,5129,518.378.300
30 de jun. de 202128,9329,7028,6729,4129,4110.059.800
29 de jun. de 202129,2529,6128,8828,9128,9111.724.100
28 de jun. de 202130,7230,7529,0629,1429,1422.074.600
25 de jun. de 202130,6131,1930,5931,0331,0311.923.100
24 de jun. de 202131,1031,5630,5930,6130,6113.530.500
23 de jun. de 202130,8231,3830,7831,0031,008.163.100
22 de jun. de 202131,1831,2430,4830,8430,8410.295.900
21 de jun. de 202130,4631,4330,0631,3831,3812.363.300
18 de jun. de 202130,5330,8429,9030,3030,3015.379.100
17 de jun. de 202131,6532,1830,6530,9730,9714.231.000
16 de jun. de 202131,3631,7930,8831,6831,6818.763.700
15 de jun. de 202131,0431,5630,6930,8730,8710.572.900
14 de jun. de 202132,0632,2830,8831,0031,0015.090.100
11 de jun. de 202131,7032,4631,3632,2332,2312.041.900
10 de jun. de 202133,0633,1431,7932,4932,4915.420.700
09 de jun. de 202133,9133,9532,6532,6632,6614.845.800
08 de jun. de 202133,3533,9333,1033,7133,7115.367.300
07 de jun. de 202132,4033,4732,3433,1133,1116.275.500
04 de jun. de 202132,3732,6331,7032,1232,1212.025.900
03 de jun. de 202132,8332,8731,9432,1832,1813.825.400
02 de jun. de 202132,8933,6232,4833,0733,0717.391.100
01 de jun. de 202132,5333,2032,3332,7632,7617.201.900
28 de mai. de 202132,3932,4531,6231,9031,9018.343.300
27 de mai. de 202131,8032,4931,5032,4232,4218.272.500
26 de mai. de 202131,7032,0531,2631,6931,6922.112.100
25 de mai. de 202130,4231,9530,4131,1231,1231.788.900
24 de mai. de 202129,1030,2228,5330,0530,0523.038.100
21 de mai. de 202129,5729,7128,6928,7028,7014.135.500
20 de mai. de 202129,0929,2028,4529,0729,0711.947.800
19 de mai. de 202128,3129,1728,0929,0529,0516.113.600
18 de mai. de 202129,0130,0528,7329,2329,2318.712.800
17 de mai. de 202128,4328,9327,8228,8828,8819.564.500
14 de mai. de 202126,8928,6526,7728,5828,5823.141.400
13 de mai. de 202126,2827,0225,4826,4426,4421.741.000
12 de mai. de 202127,2227,4825,9426,1126,1118.348.300
11 de mai. de 202126,7227,8326,5527,6627,6618.426.100
10 de mai. de 202128,3928,6827,9327,9527,9513.671.700
07 de mai. de 202127,7828,7027,6428,4828,4818.876.000
06 de mai. de 202129,6930,1827,2727,8127,8136.855.300
05 de mai. de 202130,3530,6929,6229,8529,8514.595.900
04 de mai. de 202130,9830,9829,2630,2530,2519.390.800
03 de mai. de 202131,1831,6330,7431,1931,1915.661.500
30 de abr. de 202129,9531,1329,8031,0531,0518.344.000
29 de abr. de 202131,8432,3630,1730,3130,3126.778.600
28 de abr. de 202130,2430,8730,1730,2330,2311.900.800
27 de abr. de 202130,2630,5529,7630,5030,5011.057.100
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...